KissMeData/317120/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211200	42029640	2830	2830	2830	2830	123
3	20250328	211100	42029640	2830	2830	2830	2830	0
4	20250328	211000	42029640	2830	2830	2830	2830	0
5	20250328	210900	42029640	2830	2830	2830	2830	0
6	20250328	210800	42029640	2830	2830	2830	2830	0
7	20250328	210700	42029640	2830	2830	2830	2830	0
8	20250328	210600	42029640	2830	2830	2830	2830	0
9	20250328	210500	42029640	2830	2830	2830	2830	0
10	20250328	210400	42029640	2830	2830	2830	2830	0
11	20250328	210300	42029640	2830	2830	2830	2830	0
12	20250328	210200	42029640	2830	2830	2830	2830	0
13	20250328	210100	42029640	2830	2830	2830	2830	0
14	20250328	210000	42029640	2830	2830	2830	2830	0
15	20250328	205900	42029640	2830	2830	2830	2830	0
16	20250328	205800	42029640	2830	2830	2830	2830	0
17	20250328	205700	42029640	2830	2830	2830	2830	0
18	20250328	205600	42029640	2830	2830	2830	2830	0
19	20250328	205500	42029640	2830	2830	2830	2830	0
20	20250328	205400	42029640	2830	2830	2830	2830	0
21	20250328	205300	42029640	2830	2830	2830	2830	0
22	20250328	205200	42029640	2830	2830	2830	2830	0
23	20250328	205100	42029640	2830	2830	2830	2830	0
24	20250328	205000	42029640	2830	2830	2830	2830	0
25	20250328	204900	42029640	2830	2830	2830	2830	0
26	20250328	204800	42029640	2830	2830	2830	2830	0
27	20250328	204700	42029640	2830	2830	2830	2830	0
28	20250328	204600	42029640	2830	2830	2830	2830	0
29	20250328	204500	42029640	2830	2830	2830	2830	0
30	20250328	204400	42029640	2830	2830	2830	2830	0
31	20250328	204300	42029640	2830	2830	2830	2830	0
32	20250328	204200	42029640	2830	2830	2830	2830	123
33	20250328	204100	42029640	2830	2830	2830	2830	0
34	20250328	204000	42029640	2830	2830	2830	2830	0
35	20250328	203900	42029640	2830	2830	2830	2830	0
36	20250328	203800	42029640	2830	2830	2830	2830	0
37	20250328	203700	42029640	2830	2830	2830	2830	0
38	20250328	203600	42029640	2830	2830	2830	2830	0
39	20250328	203500	42029640	2830	2830	2830	2830	0
40	20250328	203400	42029640	2830	2830	2830	2830	0
41	20250328	203300	42029640	2830	2830	2830	2830	0
42	20250328	203200	42029640	2830	2830	2830	2830	0
43	20250328	203100	42029640	2830	2830	2830	2830	0
44	20250328	203000	42029640	2830	2830	2830	2830	0
45	20250328	202900	42029640	2830	2830	2830	2830	0
46	20250328	202800	42029640	2830	2830	2830	2830	0
47	20250328	202700	42029640	2830	2830	2830	2830	0
48	20250328	202600	42029640	2830	2830	2830	2830	0
49	20250328	202500	42029640	2830	2830	2830	2830	0
50	20250328	202400	42029640	2830	2830	2830	2830	0
51	20250328	202300	42029640	2830	2830	2830	2830	0
52	20250328	202200	42029640	2830	2830	2830	2830	0
53	20250328	202100	42029640	2830	2830	2830	2830	0
54	20250328	202000	42029640	2830	2830	2830	2830	0
55	20250328	201900	42029640	2830	2830	2830	2830	0
56	20250328	201800	42029640	2830	2830	2830	2830	0
57	20250328	201700	42029640	2830	2830	2830	2830	0
58	20250328	201600	42029640	2830	2830	2830	2830	0
59	20250328	201500	42029640	2830	2830	2830	2830	0
60	20250328	201400	42029640	2830	2830	2830	2830	0
61	20250328	201300	42029640	2830	2830	2830	2830	0
62	20250328	201200	42029640	2830	2830	2830	2830	123
63	20250328	201100	42029640	2830	2830	2830	2830	0
64	20250328	201000	42029640	2830	2830	2830	2830	0
65	20250328	200900	42029640	2830	2830	2830	2830	0
66	20250328	200800	42029640	2830	2830	2830	2830	0
67	20250328	200700	42029640	2830	2830	2830	2830	0
68	20250328	200600	42029640	2830	2830	2830	2830	0
69	20250328	200500	42029640	2830	2830	2830	2830	0
70	20250328	200400	42029640	2830	2830	2830	2830	0
71	20250328	200300	42029640	2830	2830	2830	2830	0
72	20250328	200200	42029640	2830	2830	2830	2830	0
73	20250328	200100	42029640	2830	2830	2830	2830	0
74	20250328	200000	42029640	2830	2830	2830	2830	0
75	20250328	195900	42029640	2830	2830	2830	2830	0
76	20250328	195800	42029640	2830	2830	2830	2830	0
77	20250328	195700	42029640	2830	2830	2830	2830	0
78	20250328	195600	42029640	2830	2830	2830	2830	0
79	20250328	195500	42029640	2830	2830	2830	2830	0
80	20250328	195400	42029640	2830	2830	2830	2830	0
81	20250328	195300	42029640	2830	2830	2830	2830	0
82	20250328	195200	42029640	2830	2830	2830	2830	0
83	20250328	195100	42029640	2830	2830	2830	2830	0
84	20250328	195000	42029640	2830	2830	2830	2830	0
85	20250328	194900	42029640	2830	2830	2830	2830	0
86	20250328	194800	42029640	2830	2830	2830	2830	0
87	20250328	194700	42029640	2830	2830	2830	2830	0
88	20250328	194600	42029640	2830	2830	2830	2830	0
89	20250328	194500	42029640	2830	2830	2830	2830	0
90	20250328	194400	42029640	2830	2830	2830	2830	0
91	20250328	194300	42029640	2830	2830	2830	2830	0
92	20250328	194200	42029640	2830	2830	2830	2830	123
93	20250328	194100	42029640	2830	2830	2830	2830	0
94	20250328	194000	42029640	2830	2830	2830	2830	0
95	20250328	193900	42029640	2830	2830	2830	2830	0
96	20250328	193800	42029640	2830	2830	2830	2830	0
97	20250328	193700	42029640	2830	2830	2830	2830	0
98	20250328	193600	42029640	2830	2830	2830	2830	0
99	20250328	193500	42029640	2830	2830	2830	2830	0
100	20250328	193400	42029640	2830	2830	2830	2830	0
101	20250328	193300	42029640	2830	2830	2830	2830	0
102	20250328	193200	42029640	2830	2830	2830	2830	0
103	20250328	193100	42029640	2830	2830	2830	2830	0
104	20250328	193000	42029640	2830	2830	2830	2830	0
105	20250328	192900	42029640	2830	2830	2830	2830	0
106	20250328	192800	42029640	2830	2830	2830	2830	0
107	20250328	192700	42029640	2830	2830	2830	2830	0
108	20250328	192600	42029640	2830	2830	2830	2830	0
109	20250328	192500	42029640	2830	2830	2830	2830	0
110	20250328	192400	42029640	2830	2830	2830	2830	0
111	20250328	192300	42029640	2830	2830	2830	2830	0
112	20250328	192200	42029640	2830	2830	2830	2830	0
113	20250328	192100	42029640	2830	2830	2830	2830	0
114	20250328	192000	42029640	2830	2830	2830	2830	0
115	20250328	191900	42029640	2830	2830	2830	2830	0
116	20250328	191800	42029640	2830	2830	2830	2830	0
117	20250328	191700	42029640	2830	2830	2830	2830	0
118	20250328	191600	42029640	2830	2830	2830	2830	0
119	20250328	191500	42029640	2830	2830	2830	2830	0
120	20250328	191400	42029640	2830	2830	2830	2830	0
121	20250328	191300	42029640	2830	2830	2830	2830	0
122	20250328	191200	42029640	2830	2830	2830	2830	123
123	20250328	191100	42029640	2830	2830	2830	2830	0
124	20250328	191000	42029640	2830	2830	2830	2830	0
125	20250328	190900	42029640	2830	2830	2830	2830	0
126	20250328	190800	42029640	2830	2830	2830	2830	0
127	20250328	190700	42029640	2830	2830	2830	2830	0
128	20250328	190600	42029640	2830	2830	2830	2830	0
129	20250328	190500	42029640	2830	2830	2830	2830	0
130	20250328	190400	42029640	2830	2830	2830	2830	0
131	20250328	190300	42029640	2830	2830	2830	2830	0
132	20250328	190200	42029640	2830	2830	2830	2830	0
133	20250328	190100	42029640	2830	2830	2830	2830	0
134	20250328	190000	42029640	2830	2830	2830	2830	0
135	20250328	185900	42029640	2830	2830	2830	2830	0
136	20250328	185800	42029640	2830	2830	2830	2830	0
137	20250328	185700	42029640	2830	2830	2830	2830	0
138	20250328	185600	42029640	2830	2830	2830	2830	0
139	20250328	185500	42029640	2830	2830	2830	2830	0
140	20250328	185400	42029640	2830	2830	2830	2830	0
141	20250328	185300	42029640	2830	2830	2830	2830	0
142	20250328	185200	42029640	2830	2830	2830	2830	0
143	20250328	185100	42029640	2830	2830	2830	2830	0
144	20250328	185000	42029640	2830	2830	2830	2830	0
145	20250328	184900	42029640	2830	2830	2830	2830	0
146	20250328	184800	42029640	2830	2830	2830	2830	0
147	20250328	184700	42029640	2830	2830	2830	2830	0
148	20250328	184600	42029640	2830	2830	2830	2830	0
149	20250328	184500	42029640	2830	2830	2830	2830	0
150	20250328	184400	42029640	2830	2830	2830	2830	0
151	20250328	184300	42029640	2830	2830	2830	2830	0
152	20250328	184200	42029640	2830	2830	2830	2830	123
153	20250328	184100	42029640	2830	2830	2830	2830	0
154	20250328	184000	42029640	2830	2830	2830	2830	0
155	20250328	183900	42029640	2830	2830	2830	2830	0
156	20250328	183800	42029640	2830	2830	2830	2830	0
157	20250328	183700	42029640	2830	2830	2830	2830	0
158	20250328	183600	42029640	2830	2830	2830	2830	0
159	20250328	183500	42029640	2830	2830	2830	2830	0
160	20250328	183400	42029640	2830	2830	2830	2830	0
161	20250328	183300	42029640	2830	2830	2830	2830	0
162	20250328	183200	42029640	2830	2830	2830	2830	0
163	20250328	183100	42029640	2830	2830	2830	2830	0
164	20250328	183000	42029640	2830	2830	2830	2830	0
165	20250328	182900	42029640	2830	2830	2830	2830	0
166	20250328	182800	42029640	2830	2830	2830	2830	0
167	20250328	182700	42029640	2830	2830	2830	2830	0
168	20250328	182600	42029640	2830	2830	2830	2830	0
169	20250328	182500	42029640	2830	2830	2830	2830	0
170	20250328	182400	42029640	2830	2830	2830	2830	0
171	20250328	182300	42029640	2830	2830	2830	2830	0
172	20250328	182200	42029640	2830	2830	2830	2830	0
173	20250328	182100	42029640	2830	2830	2830	2830	0
174	20250328	182000	42029640	2830	2830	2830	2830	0
175	20250328	181900	42029640	2830	2830	2830	2830	0
176	20250328	181800	42029640	2830	2830	2830	2830	0
177	20250328	181700	42029640	2830	2830	2830	2830	0
178	20250328	181600	42029640	2830	2830	2830	2830	0
179	20250328	181500	42029640	2830	2830	2830	2830	0
180	20250328	181400	42029640	2830	2830	2830	2830	0
181	20250328	181300	42029640	2830	2830	2830	2830	0
182	20250328	181200	42029640	2830	2830	2830	2830	123
183	20250328	181100	42029640	2830	2830	2830	2830	0
184	20250328	181000	42029640	2830	2830	2830	2830	0
185	20250328	180900	42029640	2830	2830	2830	2830	0
186	20250328	180800	42029640	2830	2830	2830	2830	0
187	20250328	180700	42029640	2830	2830	2830	2830	0
188	20250328	180600	42029640	2830	2830	2830	2830	0
189	20250328	180500	42029640	2830	2830	2830	2830	0
190	20250328	180400	42029640	2830	2830	2830	2830	0
191	20250328	180300	42029640	2830	2830	2830	2830	0
192	20250328	180200	42029640	2830	2830	2830	2830	0
193	20250328	180100	42029640	2830	2830	2830	2830	0
194	20250328	180000	42029640	2830	2830	2830	2830	0
195	20250328	175900	42029640	2830	2830	2830	2830	0
196	20250328	175800	42029640	2830	2830	2830	2830	0
197	20250328	175700	42029640	2830	2830	2830	2830	0
198	20250328	175600	42029640	2830	2830	2830	2830	0
199	20250328	175500	42029640	2830	2830	2830	2830	0
200	20250328	175400	42029640	2830	2830	2830	2830	0
201	20250328	175300	42029640	2830	2830	2830	2830	0
202	20250328	175200	42029640	2830	2830	2830	2830	0
203	20250328	175100	42029640	2830	2830	2830	2830	0
204	20250328	175000	42029640	2830	2830	2830	2830	0
205	20250328	174900	42029640	2830	2830	2830	2830	0
206	20250328	174800	42029640	2830	2830	2830	2830	0
207	20250328	174700	42029640	2830	2830	2830	2830	0
208	20250328	174600	42029640	2830	2830	2830	2830	0
209	20250328	174500	42029640	2830	2830	2830	2830	0
210	20250328	174400	42029640	2830	2830	2830	2830	0
211	20250328	174300	42029640	2830	2830	2830	2830	0
212	20250328	174200	42029640	2830	2830	2830	2830	123
213	20250328	174100	42029640	2830	2830	2830	2830	0
214	20250328	174000	42029640	2830	2830	2830	2830	0
215	20250328	173900	42029640	2830	2830	2830	2830	0
216	20250328	173800	42029640	2830	2830	2830	2830	0
217	20250328	173700	42029640	2830	2830	2830	2830	0
218	20250328	173600	42029640	2830	2830	2830	2830	0
219	20250328	173500	42029640	2830	2830	2830	2830	0
220	20250328	173400	42029640	2830	2830	2830	2830	0
221	20250328	173300	42029640	2830	2830	2830	2830	0
222	20250328	173200	42029640	2830	2830	2830	2830	0
223	20250328	173100	42029640	2830	2830	2830	2830	0
224	20250328	173000	42029640	2830	2830	2830	2830	0
225	20250328	172900	42029640	2830	2830	2830	2830	0
226	20250328	172800	42029640	2830	2830	2830	2830	0
227	20250328	172700	42029640	2830	2830	2830	2830	0
228	20250328	172600	42029640	2830	2830	2830	2830	0
229	20250328	172500	42029640	2830	2830	2830	2830	0
230	20250328	172400	42029640	2830	2830	2830	2830	0
231	20250328	172300	42029640	2830	2830	2830	2830	0
232	20250328	172200	42029640	2830	2830	2830	2830	0
233	20250328	172100	42029640	2830	2830	2830	2830	0
234	20250328	172000	42029640	2830	2830	2830	2830	0
235	20250328	171900	42029640	2830	2830	2830	2830	0
236	20250328	171800	42029640	2830	2830	2830	2830	0
237	20250328	171700	42029640	2830	2830	2830	2830	0
238	20250328	171600	42029640	2830	2830	2830	2830	0
239	20250328	171500	42029640	2830	2830	2830	2830	0
240	20250328	171400	42029640	2830	2830	2830	2830	0
241	20250328	171300	42029640	2830	2830	2830	2830	0
242	20250328	171200	42029640	2830	2830	2830	2830	123
243	20250328	171100	42029640	2830	2830	2830	2830	0
244	20250328	171000	42029640	2830	2830	2830	2830	0
245	20250328	170900	42029640	2830	2830	2830	2830	0
246	20250328	170800	42029640	2830	2830	2830	2830	0
247	20250328	170700	42029640	2830	2830	2830	2830	0
248	20250328	170600	42029640	2830	2830	2830	2830	0
249	20250328	170500	42029640	2830	2830	2830	2830	0
250	20250328	170400	42029640	2830	2830	2830	2830	0
251	20250328	170300	42029640	2830	2830	2830	2830	0
252	20250328	170200	42029640	2830	2830	2830	2830	0
253	20250328	170100	42029640	2830	2830	2830	2830	0
254	20250328	170000	42029640	2830	2830	2830	2830	0
255	20250328	165900	42029640	2830	2830	2830	2830	0
256	20250328	165800	42029640	2830	2830	2830	2830	0
257	20250328	165700	42029640	2830	2830	2830	2830	0
258	20250328	165600	42029640	2830	2830	2830	2830	0
259	20250328	165500	42029640	2830	2830	2830	2830	0
260	20250328	165400	42029640	2830	2830	2830	2830	0
261	20250328	165300	42029640	2830	2830	2830	2830	0
262	20250328	165200	42029640	2830	2830	2830	2830	0
263	20250328	165100	42029640	2830	2830	2830	2830	0
264	20250328	165000	42029640	2830	2830	2830	2830	0
265	20250328	164900	42029640	2830	2830	2830	2830	0
266	20250328	164800	42029640	2830	2830	2830	2830	0
267	20250328	164700	42029640	2830	2830	2830	2830	0
268	20250328	164600	42029640	2830	2830	2830	2830	0
269	20250328	164500	42029640	2830	2830	2830	2830	0
270	20250328	164400	42029640	2830	2830	2830	2830	0
271	20250328	164300	42029640	2830	2830	2830	2830	0
272	20250328	164200	42029640	2830	2830	2830	2830	123
273	20250328	164100	42029640	2830	2830	2830	2830	0
274	20250328	164000	42029640	2830	2830	2830	2830	0
275	20250328	163900	42029640	2830	2830	2830	2830	0
276	20250328	163800	42029640	2830	2830	2830	2830	0
277	20250328	163700	42029640	2830	2830	2830	2830	0
278	20250328	163600	42029640	2830	2830	2830	2830	0
279	20250328	163500	42029640	2830	2830	2830	2830	0
280	20250328	163400	42029640	2830	2830	2830	2830	0
281	20250328	163300	42029640	2830	2830	2830	2830	0
282	20250328	163200	42029640	2830	2830	2830	2830	0
283	20250328	163100	42029640	2830	2830	2830	2830	0
284	20250328	163000	42029640	2830	2830	2830	2830	0
285	20250328	162900	42029640	2830	2830	2830	2830	0
286	20250328	162800	42029640	2830	2830	2830	2830	0
287	20250328	162700	42029640	2830	2830	2830	2830	0
288	20250328	162600	42029640	2830	2830	2830	2830	0
289	20250328	162500	42029640	2830	2830	2830	2830	0
290	20250328	162400	42029640	2830	2830	2830	2830	0
291	20250328	162300	42029640	2830	2830	2830	2830	0
292	20250328	162200	42029640	2830	2830	2830	2830	0
293	20250328	162100	42029640	2830	2830	2830	2830	0
294	20250328	162000	42029640	2830	2830	2830	2830	0
295	20250328	161900	42029640	2830	2830	2830	2830	0
296	20250328	161800	42029640	2830	2830	2830	2830	0
297	20250328	161700	42029640	2830	2830	2830	2830	0
298	20250328	161600	42029640	2830	2830	2830	2830	0
299	20250328	161500	42029640	2830	2830	2830	2830	0
300	20250328	161400	42029640	2830	2830	2830	2830	0
301	20250328	161300	42029640	2830	2830	2830	2830	0
302	20250328	161200	42029640	2830	2830	2830	2830	123
303	20250328	161100	42029640	2830	2830	2830	2830	0
304	20250328	161000	42029640	2830	2830	2830	2830	0
305	20250328	160900	42029640	2830	2830	2830	2830	0
306	20250328	160800	42029640	2830	2830	2830	2830	0
307	20250328	160700	42029640	2830	2830	2830	2830	0
308	20250328	160600	42029640	2830	2830	2830	2830	0
309	20250328	160500	42029640	2830	2830	2830	2830	0
310	20250328	160400	42029640	2830	2830	2830	2830	0
311	20250328	160300	42029640	2830	2830	2830	2830	0
312	20250328	160200	42029640	2830	2830	2830	2830	0
313	20250328	160100	42029640	2830	2830	2830	2830	0
314	20250328	160000	42029640	2830	2830	2830	2830	0
315	20250328	155900	42029640	2830	2830	2830	2830	0
316	20250328	155800	42029640	2830	2830	2830	2830	0
317	20250328	155700	42029640	2830	2830	2830	2830	0
318	20250328	155600	42029640	2830	2830	2830	2830	0
319	20250328	155500	42029640	2830	2830	2830	2830	0
320	20250328	155400	42029640	2830	2830	2830	2830	0
321	20250328	155300	42029640	2830	2830	2830	2830	0
322	20250328	155200	42029640	2830	2830	2830	2830	0
323	20250328	155100	42029640	2830	2830	2830	2830	0
324	20250328	155000	42029640	2830	2830	2830	2830	0
325	20250328	154900	42029640	2830	2830	2830	2830	0
326	20250328	154800	42029640	2830	2830	2830	2830	0
327	20250328	154700	42029640	2830	2830	2830	2830	0
328	20250328	154600	42029640	2830	2830	2830	2830	0
329	20250328	154500	42029640	2830	2830	2830	2830	0
330	20250328	154400	42029640	2830	2830	2830	2830	0
331	20250328	154300	42029640	2830	2830	2830	2830	0
332	20250328	154200	42029640	2830	2830	2830	2830	123
333	20250328	154100	42029640	2830	2830	2830	2830	0
334	20250328	154000	42029640	2830	2830	2830	2830	0
335	20250328	153900	42029640	2830	2830	2830	2830	0
336	20250328	153800	42029640	2830	2830	2830	2830	0
337	20250328	153700	42029640	2830	2830	2830	2830	0
338	20250328	153600	42029640	2830	2830	2830	2830	0
339	20250328	153500	42029640	2830	2830	2830	2830	0
340	20250328	153400	42029640	2830	2830	2830	2830	0
341	20250328	153300	42029640	2830	2830	2830	2830	0
342	20250328	153200	42029640	2830	2830	2830	2830	0
343	20250328	153100	42029640	2830	2830	2830	2830	0
344	20250328	153000	42029640	2830	2830	2830	2830	123
345	20250328	152900	41681550	2825	2825	2825	2825	0
346	20250328	152800	41681550	2825	2825	2825	2825	0
347	20250328	152700	41681550	2825	2825	2825	2825	0
348	20250328	152600	41681550	2825	2825	2825	2825	0
349	20250328	152500	41681550	2825	2825	2825	2825	0
350	20250328	152400	41681550	2825	2825	2825	2825	0
351	20250328	152300	41681550	2825	2825	2825	2825	0
352	20250328	152200	41681550	2825	2825	2825	2825	0
353	20250328	152100	41681550	2825	2825	2825	2825	0
354	20250328	152000	41681550	2825	2825	2825	2825	0
355	20250328	151900	41681550	2825	2830	2830	2825	101
356	20250328	151800	41395725	2830	2830	2830	2830	0
357	20250328	151700	41395725	2830	2830	2830	2830	0
358	20250328	151600	41395725	2830	2830	2830	2830	0
359	20250328	151500	41395725	2830	2830	2830	2830	10
360	20250328	151400	41367425	2830	2830	2830	2830	11
361	20250328	151300	41336295	2830	2825	2830	2825	20
362	20250328	151200	41279775	2820	2820	2820	2820	0
363	20250328	151100	41279775	2820	2820	2820	2820	0
364	20250328	151000	41279775	2820	2820	2820	2820	0
365	20250328	150900	41279775	2820	2820	2820	2820	248
366	20250328	150800	40580415	2830	2830	2830	2830	0
367	20250328	150700	40580415	2830	2830	2830	2830	0
368	20250328	150600	40580415	2830	2830	2830	2830	0
369	20250328	150500	40580415	2830	2830	2830	2830	0
370	20250328	150400	40580415	2830	2830	2830	2830	0
371	20250328	150300	40580415	2830	2830	2830	2830	0
372	20250328	150200	40580415	2830	2830	2830	2830	0
373	20250328	150100	40580415	2830	2830	2830	2830	0
374	20250328	150000	40580415	2830	2830	2830	2830	0
375	20250328	145900	40580415	2830	2830	2830	2830	0
376	20250328	145800	40580415	2830	2830	2830	2830	13
377	20250328	145700	40543625	2830	2830	2830	2830	0
378	20250328	145600	40543625	2830	2820	2830	2820	834
379	20250328	145500	38191545	2830	2830	2830	2830	0
380	20250328	145400	38191545	2830	2830	2830	2830	0
381	20250328	145300	38191545	2830	2830	2830	2830	0
382	20250328	145200	38191545	2830	2825	2830	2825	200
383	20250328	145100	37625855	2825	2825	2825	2825	0
384	20250328	145000	37625855	2825	2820	2825	2820	8
385	20250328	144900	37603260	2825	2825	2825	2825	0
386	20250328	144800	37603260	2825	2825	2825	2825	81
387	20250328	144700	37374435	2825	2825	2825	2825	0
388	20250328	144600	37374435	2825	2825	2825	2825	0
389	20250328	144500	37374435	2825	2825	2825	2825	9
390	20250328	144400	37349010	2820	2820	2820	2820	0
391	20250328	144300	37349010	2820	2820	2820	2820	0
392	20250328	144200	37349010	2820	2825	2825	2820	445
393	20250328	144100	36091950	2830	2830	2830	2830	0
394	20250328	144000	36091950	2830	2830	2830	2830	0
395	20250328	143900	36091950	2830	2830	2830	2830	0
396	20250328	143800	36091950	2830	2830	2830	2830	0
397	20250328	143700	36091950	2830	2830	2830	2830	0
398	20250328	143600	36091950	2830	2830	2830	2830	0
399	20250328	143500	36091950	2830	2830	2830	2830	0
400	20250328	143400	36091950	2830	2830	2830	2830	0
401	20250328	143300	36091950	2830	2830	2830	2830	0
402	20250328	143200	36091950	2830	2830	2830	2830	0
403	20250328	143100	36091950	2830	2830	2830	2830	0
404	20250328	143000	36091950	2830	2830	2830	2830	0
405	20250328	142900	36091950	2830	2830	2830	2830	0
406	20250328	142800	36091950	2830	2830	2830	2830	1
407	20250328	142700	36089120	2825	2825	2825	2825	62
408	20250328	142600	35913970	2825	2825	2825	2825	0
409	20250328	142500	35913970	2825	2825	2825	2825	0
410	20250328	142400	35913970	2825	2825	2825	2825	0
411	20250328	142300	35913970	2825	2825	2825	2825	0
412	20250328	142200	35913970	2825	2825	2825	2825	0
413	20250328	142100	35913970	2825	2825	2825	2825	99
414	20250328	142000	35634295	2825	2825	2825	2825	30
415	20250328	141900	35549545	2825	2825	2825	2825	0
416	20250328	141800	35549545	2825	2825	2825	2825	2
417	20250328	141700	35543895	2820	2820	2820	2820	0
418	20250328	141600	35543895	2820	2820	2820	2820	48
419	20250328	141500	35408535	2820	2825	2825	2820	78
420	20250328	141400	35188485	2830	2830	2830	2830	1
421	20250328	141300	35185655	2820	2820	2820	2820	0
422	20250328	141200	35185655	2820	2820	2820	2820	1
423	20250328	141100	35182835	2825	2825	2825	2825	0
424	20250328	141000	35182835	2825	2825	2825	2825	0
425	20250328	140900	35182835	2825	2825	2825	2825	1
426	20250328	140800	35180010	2825	2825	2825	2825	0
427	20250328	140700	35180010	2825	2825	2825	2825	0
428	20250328	140600	35180010	2825	2825	2825	2825	0
429	20250328	140500	35180010	2825	2825	2825	2825	0
430	20250328	140400	35180010	2825	2825	2825	2825	330
431	20250328	140300	34247760	2825	2825	2825	2825	0
432	20250328	140200	34247760	2825	2825	2825	2825	3
433	20250328	140100	34239285	2825	2825	2825	2825	0
434	20250328	140000	34239285	2825	2825	2825	2825	98
435	20250328	135900	33962435	2825	2825	2825	2825	682
436	20250328	135800	32035785	2830	2830	2830	2830	19
437	20250328	135700	31982015	2830	2830	2830	2830	0
438	20250328	135600	31982015	2830	2830	2830	2830	0
439	20250328	135500	31982015	2830	2830	2830	2830	11
440	20250328	135400	31950885	2830	2830	2830	2830	0
441	20250328	135300	31950885	2830	2830	2830	2830	0
442	20250328	135200	31950885	2830	2830	2830	2830	0
443	20250328	135100	31950885	2830	2825	2830	2825	620
444	20250328	135000	30199035	2825	2825	2825	2825	0
445	20250328	134900	30199035	2825	2825	2825	2825	0
446	20250328	134800	30199035	2825	2825	2825	2825	65
447	20250328	134700	30015410	2825	2825	2825	2825	235
448	20250328	134600	29351535	2825	2825	2825	2825	0
449	20250328	134500	29351535	2825	2825	2825	2825	0
450	20250328	134400	29351535	2825	2825	2825	2825	0
451	20250328	134300	29351535	2825	2825	2825	2825	0
452	20250328	134200	29351535	2825	2825	2825	2825	0
453	20250328	134100	29351535	2825	2825	2825	2825	0
454	20250328	134000	29351535	2825	2825	2825	2825	0
455	20250328	133900	29351535	2825	2825	2825	2825	0
456	20250328	133800	29351535	2825	2825	2825	2825	0
457	20250328	133700	29351535	2825	2825	2825	2825	58
458	20250328	133600	29187685	2830	2830	2830	2830	6
459	20250328	133500	29170705	2830	2830	2830	2830	136
460	20250328	133400	28785825	2830	2830	2830	2830	0
461	20250328	133300	28785825	2830	2830	2830	2830	0
462	20250328	133200	28785825	2830	2830	2830	2830	50
463	20250328	133100	28644325	2835	2835	2835	2835	0
464	20250328	133000	28644325	2835	2835	2835	2835	0
465	20250328	132900	28644325	2835	2835	2835	2835	0
466	20250328	132800	28644325	2835	2835	2835	2835	0
467	20250328	132700	28644325	2835	2835	2835	2835	0
468	20250328	132600	28644325	2835	2835	2835	2835	0
469	20250328	132500	28644325	2835	2835	2835	2835	0
470	20250328	132400	28644325	2835	2835	2835	2835	4
471	20250328	132300	28632985	2845	2845	2845	2845	0
472	20250328	132200	28632985	2845	2845	2845	2845	176
473	20250328	132100	28132265	2830	2830	2830	2830	0
474	20250328	132000	28132265	2830	2830	2830	2830	0
475	20250328	131900	28132265	2830	2830	2830	2830	0
476	20250328	131800	28132265	2830	2830	2830	2830	0
477	20250328	131700	28132265	2830	2830	2830	2830	0
478	20250328	131600	28132265	2830	2830	2830	2830	0
479	20250328	131500	28132265	2830	2830	2830	2830	0
480	20250328	131400	28132265	2830	2830	2830	2830	0
481	20250328	131300	28132265	2830	2830	2830	2830	0
482	20250328	131200	28132265	2830	2830	2830	2830	0
483	20250328	131100	28132265	2830	2830	2830	2830	0
484	20250328	131000	28132265	2830	2830	2830	2830	0
485	20250328	130900	28132265	2830	2830	2830	2830	0
486	20250328	130800	28132265	2830	2830	2830	2830	0
487	20250328	130700	28132265	2830	2830	2830	2830	0
488	20250328	130600	28132265	2830	2830	2830	2830	0
489	20250328	130500	28132265	2830	2830	2830	2830	0
490	20250328	130400	28132265	2830	2830	2830	2830	0
491	20250328	130300	28132265	2830	2830	2830	2830	0
492	20250328	130200	28132265	2830	2830	2830	2830	0
493	20250328	130100	28132265	2830	2830	2830	2830	0
494	20250328	130000	28132265	2830	2830	2830	2830	0
495	20250328	125900	28132265	2830	2830	2830	2830	0
496	20250328	125800	28132265	2830	2830	2830	2830	0
497	20250328	125700	28132265	2830	2830	2830	2830	0
498	20250328	125600	28132265	2830	2830	2830	2830	0
499	20250328	125500	28132265	2830	2830	2830	2830	0
500	20250328	125400	28132265	2830	2830	2830	2830	0
501	20250328	125300	28132265	2830	2840	2840	2830	559
502	20250328	125200	26550005	2845	2845	2845	2845	0
503	20250328	125100	26550005	2845	2845	2845	2845	0
504	20250328	125000	26550005	2845	2845	2845	2845	0
505	20250328	124900	26550005	2845	2845	2845	2845	0
506	20250328	124800	26550005	2845	2845	2845	2845	12
507	20250328	124700	26515865	2845	2845	2845	2845	0
508	20250328	124600	26515865	2845	2845	2845	2845	0
509	20250328	124500	26515865	2845	2845	2845	2845	0
510	20250328	124400	26515865	2845	2845	2845	2845	0
511	20250328	124300	26515865	2845	2845	2845	2845	0
512	20250328	124200	26515865	2845	2845	2845	2845	0
513	20250328	124100	26515865	2845	2845	2845	2845	0
514	20250328	124000	26515865	2845	2845	2845	2845	0
515	20250328	123900	26515865	2845	2845	2845	2845	0
516	20250328	123800	26515865	2845	2845	2845	2845	0
517	20250328	123700	26515865	2845	2845	2845	2845	0
518	20250328	123600	26515865	2845	2845	2845	2845	0
519	20250328	123500	26515865	2845	2845	2845	2845	0
520	20250328	123400	26515865	2845	2845	2845	2845	0
521	20250328	123300	26515865	2845	2845	2845	2845	0
522	20250328	123200	26515865	2845	2845	2845	2845	0
523	20250328	123100	26515865	2845	2845	2845	2845	0
524	20250328	123000	26515865	2845	2845	2845	2845	1
525	20250328	122900	26513020	2830	2835	2835	2830	700
526	20250328	122800	24531835	2840	2840	2840	2840	0
527	20250328	122700	24531835	2840	2840	2840	2840	0
528	20250328	122600	24531835	2840	2840	2840	2840	0
529	20250328	122500	24531835	2840	2840	2840	2840	0
530	20250328	122400	24531835	2840	2840	2840	2840	0
531	20250328	122300	24531835	2840	2840	2840	2840	0
532	20250328	122200	24531835	2840	2840	2840	2840	0
533	20250328	122100	24531835	2840	2840	2840	2840	0
534	20250328	122000	24531835	2840	2840	2840	2840	0
535	20250328	121900	24531835	2840	2840	2840	2840	0
536	20250328	121800	24531835	2840	2840	2840	2840	1
537	20250328	121700	24528995	2840	2840	2840	2840	0
538	20250328	121600	24528995	2840	2840	2840	2840	0
539	20250328	121500	24528995	2840	2840	2840	2840	0
540	20250328	121400	24528995	2840	2840	2840	2840	0
541	20250328	121300	24528995	2840	2840	2840	2840	0
542	20250328	121200	24528995	2840	2840	2840	2840	0
543	20250328	121100	24528995	2840	2840	2840	2840	0
544	20250328	121000	24528995	2840	2840	2840	2840	0
545	20250328	120900	24528995	2840	2840	2840	2840	0
546	20250328	120800	24528995	2840	2840	2840	2840	0
547	20250328	120700	24528995	2840	2840	2840	2840	0
548	20250328	120600	24528995	2840	2840	2840	2840	0
549	20250328	120500	24528995	2840	2840	2840	2840	0
550	20250328	120400	24528995	2840	2840	2840	2840	0
551	20250328	120300	24528995	2840	2840	2840	2840	0
552	20250328	120200	24528995	2840	2840	2840	2840	0
553	20250328	120100	24528995	2840	2840	2840	2840	0
554	20250328	120000	24528995	2840	2840	2840	2840	0
555	20250328	115900	24528995	2840	2840	2840	2840	0
556	20250328	115800	24528995	2840	2840	2840	2840	0
557	20250328	115700	24528995	2840	2840	2840	2840	0
558	20250328	115600	24528995	2840	2840	2840	2840	1
559	20250328	115500	24526155	2830	2830	2830	2830	0
560	20250328	115400	24526155	2830	2830	2830	2830	1
561	20250328	115300	24523325	2830	2830	2830	2830	0
562	20250328	115200	24523325	2830	2830	2830	2830	0
563	20250328	115100	24523325	2830	2830	2830	2830	42
564	20250328	115000	24404465	2835	2840	2840	2835	427
565	20250328	114900	23193605	2840	2840	2840	2840	0
566	20250328	114800	23193605	2840	2840	2840	2840	0
567	20250328	114700	23193605	2840	2840	2840	2840	43
568	20250328	114600	23071485	2840	2840	2840	2840	36
569	20250328	114500	22969245	2840	2840	2840	2840	0
570	20250328	114400	22969245	2840	2840	2840	2840	0
571	20250328	114300	22969245	2840	2840	2840	2840	0
572	20250328	114200	22969245	2840	2840	2840	2840	0
573	20250328	114100	22969245	2840	2840	2840	2840	0
574	20250328	114000	22969245	2840	2845	2845	2840	12
575	20250328	113900	22935115	2845	2845	2845	2845	0
576	20250328	113800	22935115	2845	2845	2845	2845	0
577	20250328	113700	22935115	2845	2845	2845	2845	21
578	20250328	113600	22875370	2845	2845	2845	2845	1
579	20250328	113500	22872525	2845	2845	2845	2845	0
580	20250328	113400	22872525	2845	2845	2845	2845	0
581	20250328	113300	22872525	2845	2845	2845	2845	0
582	20250328	113200	22872525	2845	2845	2845	2845	0
583	20250328	113100	22872525	2845	2845	2845	2845	0
584	20250328	113000	22872525	2845	2845	2845	2845	0
585	20250328	112900	22872525	2845	2845	2845	2845	0
586	20250328	112800	22872525	2845	2845	2845	2845	0
587	20250328	112700	22872525	2845	2845	2845	2845	0
588	20250328	112600	22872525	2845	2845	2845	2845	0
589	20250328	112500	22872525	2845	2845	2845	2845	3
590	20250328	112400	22863990	2845	2845	2845	2845	0
591	20250328	112300	22863990	2845	2845	2845	2845	0
592	20250328	112200	22863990	2845	2845	2845	2845	0
593	20250328	112100	22863990	2845	2845	2845	2845	5
594	20250328	112000	22849765	2845	2845	2845	2845	0
595	20250328	111900	22849765	2845	2845	2845	2845	6
596	20250328	111800	22832695	2845	2845	2845	2845	50
597	20250328	111700	22690445	2845	2845	2845	2845	0
598	20250328	111600	22690445	2845	2845	2845	2845	0
599	20250328	111500	22690445	2845	2845	2845	2845	0
600	20250328	111400	22690445	2845	2845	2845	2845	0
601	20250328	111300	22690445	2845	2845	2845	2845	0
602	20250328	111200	22690445	2845	2845	2845	2845	0
603	20250328	111100	22690445	2845	2845	2845	2845	5
604	20250328	111000	22676220	2845	2845	2845	2845	0
605	20250328	110900	22676220	2845	2845	2845	2845	0
606	20250328	110800	22676220	2845	2845	2845	2845	0
607	20250328	110700	22676220	2845	2845	2845	2845	52
608	20250328	110600	22528280	2845	2845	2845	2845	0
609	20250328	110500	22528280	2845	2845	2845	2845	0
610	20250328	110400	22528280	2845	2845	2845	2845	0
611	20250328	110300	22528280	2845	2845	2845	2845	0
612	20250328	110200	22528280	2845	2845	2845	2845	0
613	20250328	110100	22528280	2845	2845	2845	2845	5
614	20250328	110000	22514055	2850	2850	2850	2850	0
615	20250328	105900	22514055	2850	2850	2850	2850	0
616	20250328	105800	22514055	2850	2850	2850	2850	0
617	20250328	105700	22514055	2850	2850	2850	2850	0
618	20250328	105600	22514055	2850	2850	2850	2850	50
619	20250328	105500	22371555	2850	2850	2850	2850	0
620	20250328	105400	22371555	2850	2850	2850	2850	0
621	20250328	105300	22371555	2850	2850	2850	2850	0
622	20250328	105200	22371555	2850	2850	2850	2850	0
623	20250328	105100	22371555	2850	2850	2850	2850	0
624	20250328	105000	22371555	2850	2850	2850	2850	0
625	20250328	104900	22371555	2850	2850	2850	2850	0
626	20250328	104800	22371555	2850	2850	2850	2850	0
627	20250328	104700	22371555	2850	2850	2850	2850	0
628	20250328	104600	22371555	2850	2850	2850	2850	0
629	20250328	104500	22371555	2850	2850	2850	2850	0
630	20250328	104400	22371555	2850	2850	2850	2850	0
631	20250328	104300	22371555	2850	2850	2850	2850	1
632	20250328	104200	22368705	2840	2840	2840	2840	0
633	20250328	104100	22368705	2840	2840	2840	2840	0
634	20250328	104000	22368705	2840	2840	2840	2840	0
635	20250328	103900	22368705	2840	2840	2840	2840	78
636	20250328	103800	22147185	2840	2840	2840	2840	0
637	20250328	103700	22147185	2840	2840	2840	2840	0
638	20250328	103600	22147185	2840	2840	2840	2840	0
639	20250328	103500	22147185	2840	2840	2840	2840	0
640	20250328	103400	22147185	2840	2840	2840	2840	0
641	20250328	103300	22147185	2840	2840	2840	2840	0
642	20250328	103200	22147185	2840	2840	2840	2840	0
643	20250328	103100	22147185	2840	2840	2840	2840	0
644	20250328	103000	22147185	2840	2840	2840	2840	0
645	20250328	102900	22147185	2840	2840	2840	2840	0
646	20250328	102800	22147185	2840	2840	2840	2840	22
647	20250328	102700	22084705	2840	2840	2840	2840	0
648	20250328	102600	22084705	2840	2840	2840	2840	0
649	20250328	102500	22084705	2840	2840	2840	2840	49
650	20250328	102400	21945545	2855	2855	2855	2855	0
651	20250328	102300	21945545	2855	2855	2855	2855	1
652	20250328	102200	21942690	2840	2840	2840	2840	0
653	20250328	102100	21942690	2840	2840	2840	2840	0
654	20250328	102000	21942690	2840	2840	2840	2840	0
655	20250328	101900	21942690	2840	2840	2840	2840	7
656	20250328	101800	21922810	2840	2840	2840	2840	1
657	20250328	101700	21919970	2840	2840	2840	2840	0
658	20250328	101600	21919970	2840	2840	2840	2840	0
659	20250328	101500	21919970	2840	2840	2840	2840	0
660	20250328	101400	21919970	2840	2840	2840	2840	0
661	20250328	101300	21919970	2840	2840	2840	2840	237
662	20250328	101200	21246890	2840	2840	2840	2840	140
663	20250328	101100	20849290	2840	2840	2840	2840	11
664	20250328	101000	20818050	2840	2840	2840	2840	0
665	20250328	100900	20818050	2840	2840	2840	2840	0
666	20250328	100800	20818050	2840	2840	2840	2840	2
667	20250328	100700	20812370	2830	2830	2830	2830	0
668	20250328	100600	20812370	2830	2830	2830	2830	0
669	20250328	100500	20812370	2830	2830	2830	2830	0
670	20250328	100400	20812370	2830	2830	2830	2830	0
671	20250328	100300	20812370	2830	2830	2830	2830	0
672	20250328	100200	20812370	2830	2830	2830	2830	0
673	20250328	100100	20812370	2830	2830	2830	2830	0
674	20250328	100000	20812370	2830	2830	2830	2830	0
675	20250328	095900	20812370	2830	2830	2830	2830	0
676	20250328	095800	20812370	2830	2830	2830	2830	0
677	20250328	095700	20812370	2830	2830	2830	2830	0
678	20250328	095600	20812370	2830	2830	2830	2830	0
679	20250328	095500	20812370	2830	2830	2830	2830	0
680	20250328	095400	20812370	2830	2830	2830	2830	0
681	20250328	095300	20812370	2830	2830	2830	2830	0
682	20250328	095200	20812370	2830	2830	2830	2830	0
683	20250328	095100	20812370	2830	2835	2835	2830	1133
684	20250328	095000	17604400	2840	2850	2850	2840	912
685	20250328	094900	15013590	2850	2850	2850	2850	0
686	20250328	094800	15013590	2850	2850	2850	2850	2
687	20250328	094700	15007890	2855	2855	2855	2855	1
688	20250328	094600	15005035	2855	2855	2855	2855	4
689	20250328	094500	14993615	2855	2855	2855	2855	0
690	20250328	094400	14993615	2855	2855	2855	2850	3
691	20250328	094300	14985055	2850	2850	2850	2850	0
692	20250328	094200	14985055	2850	2850	2850	2850	43
693	20250328	094100	14862505	2850	2850	2850	2850	0
694	20250328	094000	14862505	2850	2850	2850	2850	0
695	20250328	093900	14862505	2850	2850	2850	2850	0
696	20250328	093800	14862505	2850	2850	2850	2850	0
697	20250328	093700	14862505	2850	2850	2850	2850	0
698	20250328	093600	14862505	2850	2850	2850	2850	0
699	20250328	093500	14862505	2850	2850	2850	2850	0
700	20250328	093400	14862505	2850	2850	2850	2850	396
701	20250328	093300	13733905	2850	2850	2850	2850	0
702	20250328	093200	13733905	2850	2850	2850	2850	0
703	20250328	093100	13733905	2850	2850	2850	2850	0
704	20250328	093000	13733905	2850	2850	2850	2850	0
705	20250328	092900	13733905	2850	2850	2850	2850	0
706	20250328	092800	13733905	2850	2850	2850	2850	0
707	20250328	092700	13733905	2850	2830	2850	2830	306
708	20250328	092600	12863245	2830	2830	2830	2830	5
709	20250328	092500	12849095	2830	2830	2830	2830	0
710	20250328	092400	12849095	2830	2825	2830	2825	500
711	20250328	092300	11434820	2825	2820	2825	2820	921
712	20250328	092200	8837515	2825	2825	2825	2825	0
713	20250328	092100	8837515	2825	2825	2825	2825	187
714	20250328	092000	8309240	2825	2830	2830	2825	222
715	20250328	091900	7682070	2830	2830	2830	2830	0
716	20250328	091800	7682070	2830	2840	2840	2830	865
717	20250328	091700	5234095	2850	2850	2855	2850	10
718	20250328	091600	5205565	2860	2860	2860	2860	0
719	20250328	091500	5205565	2860	2860	2860	2860	35
720	20250328	091400	5105465	2860	2855	2860	2855	13
721	20250328	091300	5068290	2860	2860	2860	2860	5
722	20250328	091200	5053990	2865	2865	2865	2865	1
723	20250328	091100	5051125	2830	2830	2830	2830	0
724	20250328	091000	5051125	2830	2830	2830	2830	50
725	20250328	090900	4909625	2835	2835	2835	2835	0
726	20250328	090800	4909625	2835	2835	2835	2835	0
727	20250328	090700	4909625	2835	2835	2835	2835	314
728	20250328	090600	4019435	2830	2835	2835	2830	160
729	20250328	090500	3566035	2845	2845	2845	2845	20
730	20250328	090400	3509135	2845	2860	2860	2845	860
731	20250328	090300	1056445	2855	2865	2865	2855	264
732	20250328	090200	301325	2865	2865	2865	2865	5
733	20250328	090100	287000	2870	2870	2870	2870	0
734	20250328	090000	287000	2870	2870	2870	2870	100