KissMeData/039560/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192400	484766223	2835	2835	2835	2835	1115
3	20250328	192300	484766223	2835	2835	2835	2835	0
4	20250328	192200	484766223	2835	2835	2835	2835	0
5	20250328	192100	484766223	2835	2835	2835	2835	0
6	20250328	192000	484766223	2835	2835	2835	2835	0
7	20250328	191900	484766223	2835	2835	2835	2835	0
8	20250328	191800	484766223	2835	2835	2835	2835	0
9	20250328	191700	484766223	2835	2835	2835	2835	0
10	20250328	191600	484766223	2835	2835	2835	2835	0
11	20250328	191500	484766223	2835	2835	2835	2835	0
12	20250328	191400	484766223	2835	2835	2835	2835	0
13	20250328	191300	484766223	2835	2835	2835	2835	0
14	20250328	191200	484766223	2835	2835	2835	2835	0
15	20250328	191100	484766223	2835	2835	2835	2835	0
16	20250328	191000	484766223	2835	2835	2835	2835	0
17	20250328	190900	484766223	2835	2835	2835	2835	0
18	20250328	190800	484766223	2835	2835	2835	2835	0
19	20250328	190700	484766223	2835	2835	2835	2835	0
20	20250328	190600	484766223	2835	2835	2835	2835	0
21	20250328	190500	484766223	2835	2835	2835	2835	0
22	20250328	190400	484766223	2835	2835	2835	2835	0
23	20250328	190300	484766223	2835	2835	2835	2835	0
24	20250328	190200	484766223	2835	2835	2835	2835	0
25	20250328	190100	484766223	2835	2835	2835	2835	0
26	20250328	190000	484766223	2835	2835	2835	2835	0
27	20250328	185900	484766223	2835	2835	2835	2835	0
28	20250328	185800	484766223	2835	2835	2835	2835	0
29	20250328	185700	484766223	2835	2835	2835	2835	0
30	20250328	185600	484766223	2835	2835	2835	2835	0
31	20250328	185500	484766223	2835	2835	2835	2835	0
32	20250328	185400	484766223	2835	2835	2835	2835	1115
33	20250328	185300	484766223	2835	2835	2835	2835	0
34	20250328	185200	484766223	2835	2835	2835	2835	0
35	20250328	185100	484766223	2835	2835	2835	2835	0
36	20250328	185000	484766223	2835	2835	2835	2835	0
37	20250328	184900	484766223	2835	2835	2835	2835	0
38	20250328	184800	484766223	2835	2835	2835	2835	0
39	20250328	184700	484766223	2835	2835	2835	2835	0
40	20250328	184600	484766223	2835	2835	2835	2835	0
41	20250328	184500	484766223	2835	2835	2835	2835	0
42	20250328	184400	484766223	2835	2835	2835	2835	0
43	20250328	184300	484766223	2835	2835	2835	2835	0
44	20250328	184200	484766223	2835	2835	2835	2835	0
45	20250328	184100	484766223	2835	2835	2835	2835	0
46	20250328	184000	484766223	2835	2835	2835	2835	0
47	20250328	183900	484766223	2835	2835	2835	2835	0
48	20250328	183800	484766223	2835	2835	2835	2835	0
49	20250328	183700	484766223	2835	2835	2835	2835	0
50	20250328	183600	484766223	2835	2835	2835	2835	0
51	20250328	183500	484766223	2835	2835	2835	2835	0
52	20250328	183400	484766223	2835	2835	2835	2835	0
53	20250328	183300	484766223	2835	2835	2835	2835	0
54	20250328	183200	484766223	2835	2835	2835	2835	0
55	20250328	183100	484766223	2835	2835	2835	2835	0
56	20250328	183000	484766223	2835	2835	2835	2835	0
57	20250328	182900	484766223	2835	2835	2835	2835	0
58	20250328	182800	484766223	2835	2835	2835	2835	0
59	20250328	182700	484766223	2835	2835	2835	2835	0
60	20250328	182600	484766223	2835	2835	2835	2835	0
61	20250328	182500	484766223	2835	2835	2835	2835	0
62	20250328	182400	484766223	2835	2835	2835	2835	1115
63	20250328	182300	484766223	2835	2835	2835	2835	0
64	20250328	182200	484766223	2835	2835	2835	2835	0
65	20250328	182100	484766223	2835	2835	2835	2835	0
66	20250328	182000	484766223	2835	2835	2835	2835	0
67	20250328	181900	484766223	2835	2835	2835	2835	0
68	20250328	181800	484766223	2835	2835	2835	2835	0
69	20250328	181700	484766223	2835	2835	2835	2835	0
70	20250328	181600	484766223	2835	2835	2835	2835	0
71	20250328	181500	484766223	2835	2835	2835	2835	0
72	20250328	181400	484766223	2835	2835	2835	2835	0
73	20250328	181300	484766223	2835	2835	2835	2835	0
74	20250328	181200	484766223	2835	2835	2835	2835	0
75	20250328	181100	484766223	2835	2835	2835	2835	0
76	20250328	181000	484766223	2835	2835	2835	2835	0
77	20250328	180900	484766223	2835	2835	2835	2835	0
78	20250328	180800	484766223	2835	2835	2835	2835	0
79	20250328	180700	484766223	2835	2835	2835	2835	0
80	20250328	180600	484766223	2835	2835	2835	2835	0
81	20250328	180500	484766223	2835	2835	2835	2835	0
82	20250328	180400	484766223	2835	2835	2835	2835	0
83	20250328	180300	484766223	2835	2835	2835	2835	0
84	20250328	180200	484766223	2835	2835	2835	2835	0
85	20250328	180100	484766223	2835	2835	2835	2835	0
86	20250328	180000	484766223	2835	2835	2835	2835	0
87	20250328	175900	484766223	2835	2835	2835	2835	0
88	20250328	175800	484766223	2835	2835	2835	2835	0
89	20250328	175700	484766223	2835	2835	2835	2835	0
90	20250328	175600	484766223	2835	2835	2835	2835	0
91	20250328	175500	484766223	2835	2835	2835	2835	0
92	20250328	175400	484766223	2835	2835	2835	2835	1115
93	20250328	175300	484766223	2835	2835	2835	2835	0
94	20250328	175200	484766223	2835	2835	2835	2835	0
95	20250328	175100	484766223	2835	2835	2835	2835	0
96	20250328	175000	484766223	2835	2835	2835	2835	0
97	20250328	174900	484766223	2835	2835	2835	2835	0
98	20250328	174800	484766223	2835	2835	2835	2835	0
99	20250328	174700	484766223	2835	2835	2835	2835	0
100	20250328	174600	484766223	2835	2835	2835	2835	0
101	20250328	174500	484766223	2835	2835	2835	2835	0
102	20250328	174400	484766223	2835	2835	2835	2835	0
103	20250328	174300	484766223	2835	2835	2835	2835	0
104	20250328	174200	484766223	2835	2835	2835	2835	0
105	20250328	174100	484766223	2835	2835	2835	2835	0
106	20250328	174000	484766223	2835	2835	2835	2835	0
107	20250328	173900	484766223	2835	2835	2835	2835	0
108	20250328	173800	484766223	2835	2835	2835	2835	0
109	20250328	173700	484766223	2835	2835	2835	2835	0
110	20250328	173600	484766223	2835	2835	2835	2835	0
111	20250328	173500	484766223	2835	2835	2835	2835	0
112	20250328	173400	484766223	2835	2835	2835	2835	0
113	20250328	173300	484766223	2835	2835	2835	2835	0
114	20250328	173200	484766223	2835	2835	2835	2835	0
115	20250328	173100	484766223	2835	2835	2835	2835	0
116	20250328	173000	484766223	2835	2835	2835	2835	0
117	20250328	172900	484766223	2835	2835	2835	2835	0
118	20250328	172800	484766223	2835	2835	2835	2835	0
119	20250328	172700	484766223	2835	2835	2835	2835	0
120	20250328	172600	484766223	2835	2835	2835	2835	0
121	20250328	172500	484766223	2835	2835	2835	2835	0
122	20250328	172400	484766223	2835	2835	2835	2835	1115
123	20250328	172300	484766223	2835	2835	2835	2835	0
124	20250328	172200	484766223	2835	2835	2835	2835	0
125	20250328	172100	484766223	2835	2835	2835	2835	0
126	20250328	172000	484766223	2835	2835	2835	2835	0
127	20250328	171900	484766223	2835	2835	2835	2835	0
128	20250328	171800	484766223	2835	2835	2835	2835	0
129	20250328	171700	484766223	2835	2835	2835	2835	0
130	20250328	171600	484766223	2835	2835	2835	2835	0
131	20250328	171500	484766223	2835	2835	2835	2835	0
132	20250328	171400	484766223	2835	2835	2835	2835	0
133	20250328	171300	484766223	2835	2835	2835	2835	0
134	20250328	171200	484766223	2835	2835	2835	2835	0
135	20250328	171100	484766223	2835	2835	2835	2835	0
136	20250328	171000	484766223	2835	2835	2835	2835	0
137	20250328	170900	484766223	2835	2835	2835	2835	0
138	20250328	170800	484766223	2835	2835	2835	2835	0
139	20250328	170700	484766223	2835	2835	2835	2835	0
140	20250328	170600	484766223	2835	2835	2835	2835	0
141	20250328	170500	484766223	2835	2835	2835	2835	0
142	20250328	170400	484766223	2835	2835	2835	2835	0
143	20250328	170300	484766223	2835	2835	2835	2835	0
144	20250328	170200	484766223	2835	2835	2835	2835	0
145	20250328	170100	484766223	2835	2835	2835	2835	0
146	20250328	170000	484766223	2835	2835	2835	2835	0
147	20250328	165900	484766223	2835	2835	2835	2835	0
148	20250328	165800	484766223	2835	2835	2835	2835	0
149	20250328	165700	484766223	2835	2835	2835	2835	0
150	20250328	165600	484766223	2835	2835	2835	2835	0
151	20250328	165500	484766223	2835	2835	2835	2835	0
152	20250328	165400	484766223	2835	2835	2835	2835	1115
153	20250328	165300	484766223	2835	2835	2835	2835	0
154	20250328	165200	484766223	2835	2835	2835	2835	0
155	20250328	165100	484766223	2835	2835	2835	2835	0
156	20250328	165000	484766223	2835	2835	2835	2835	0
157	20250328	164900	484766223	2835	2835	2835	2835	0
158	20250328	164800	484766223	2835	2835	2835	2835	0
159	20250328	164700	484766223	2835	2835	2835	2835	0
160	20250328	164600	484766223	2835	2835	2835	2835	0
161	20250328	164500	484766223	2835	2835	2835	2835	0
162	20250328	164400	484766223	2835	2835	2835	2835	0
163	20250328	164300	484766223	2835	2835	2835	2835	0
164	20250328	164200	484766223	2835	2835	2835	2835	0
165	20250328	164100	484766223	2835	2835	2835	2835	0
166	20250328	164000	484766223	2835	2835	2835	2835	0
167	20250328	163900	484766223	2835	2835	2835	2835	0
168	20250328	163800	484766223	2835	2835	2835	2835	0
169	20250328	163700	484766223	2835	2835	2835	2835	0
170	20250328	163600	484766223	2835	2835	2835	2835	0
171	20250328	163500	484766223	2835	2835	2835	2835	0
172	20250328	163400	484766223	2835	2835	2835	2835	0
173	20250328	163300	484766223	2835	2835	2835	2835	0
174	20250328	163200	484766223	2835	2835	2835	2835	0
175	20250328	163100	484766223	2835	2835	2835	2835	0
176	20250328	163000	484766223	2835	2835	2835	2835	0
177	20250328	162900	484766223	2835	2835	2835	2835	0
178	20250328	162800	484766223	2835	2835	2835	2835	0
179	20250328	162700	484766223	2835	2835	2835	2835	0
180	20250328	162600	484766223	2835	2835	2835	2835	0
181	20250328	162500	484766223	2835	2835	2835	2835	0
182	20250328	162400	484766223	2835	2835	2835	2835	1115
183	20250328	162300	484766223	2835	2835	2835	2835	0
184	20250328	162200	484766223	2835	2835	2835	2835	0
185	20250328	162100	484766223	2835	2835	2835	2835	0
186	20250328	162000	484766223	2835	2835	2835	2835	0
187	20250328	161900	484766223	2835	2835	2835	2835	0
188	20250328	161800	484766223	2835	2835	2835	2835	0
189	20250328	161700	484766223	2835	2835	2835	2835	0
190	20250328	161600	484766223	2835	2835	2835	2835	0
191	20250328	161500	484766223	2835	2835	2835	2835	0
192	20250328	161400	484766223	2835	2835	2835	2835	0
193	20250328	161300	484766223	2835	2835	2835	2835	0
194	20250328	161200	484766223	2835	2835	2835	2835	0
195	20250328	161100	484766223	2835	2835	2835	2835	0
196	20250328	161000	484766223	2835	2835	2835	2835	0
197	20250328	160900	484766223	2835	2835	2835	2835	0
198	20250328	160800	484766223	2835	2835	2835	2835	0
199	20250328	160700	484766223	2835	2835	2835	2835	0
200	20250328	160600	484766223	2835	2835	2835	2835	0
201	20250328	160500	484766223	2835	2835	2835	2835	0
202	20250328	160400	484766223	2835	2835	2835	2835	0
203	20250328	160300	484766223	2835	2835	2835	2835	0
204	20250328	160200	484766223	2835	2835	2835	2835	0
205	20250328	160100	484766223	2835	2835	2835	2835	0
206	20250328	160000	484766223	2835	2835	2835	2835	0
207	20250328	155900	484766223	2835	2835	2835	2835	0
208	20250328	155800	484766223	2835	2835	2835	2835	0
209	20250328	155700	484766223	2835	2835	2835	2835	0
210	20250328	155600	484766223	2835	2835	2835	2835	0
211	20250328	155500	484766223	2835	2835	2835	2835	0
212	20250328	155400	484766223	2835	2835	2835	2835	1115
213	20250328	155300	484766223	2835	2835	2835	2835	0
214	20250328	155200	484766223	2835	2835	2835	2835	0
215	20250328	155100	484766223	2835	2835	2835	2835	0
216	20250328	155000	484766223	2835	2835	2835	2835	0
217	20250328	154900	484766223	2835	2835	2835	2835	0
218	20250328	154800	484766223	2835	2835	2835	2835	0
219	20250328	154700	484766223	2835	2835	2835	2835	0
220	20250328	154600	484766223	2835	2835	2835	2835	0
221	20250328	154500	484766223	2835	2835	2835	2835	0
222	20250328	154400	484766223	2835	2835	2835	2835	0
223	20250328	154300	484766223	2835	2835	2835	2835	0
224	20250328	154200	484766223	2835	2835	2835	2835	0
225	20250328	154100	484766223	2835	2835	2835	2835	0
226	20250328	154000	484766223	2835	2835	2835	2835	0
227	20250328	153900	484766223	2835	2835	2835	2835	0
228	20250328	153800	484766223	2835	2835	2835	2835	0
229	20250328	153700	484766223	2835	2835	2835	2835	0
230	20250328	153600	484766223	2835	2835	2835	2835	0
231	20250328	153500	484766223	2835	2835	2835	2835	0
232	20250328	153400	484766223	2835	2835	2835	2835	0
233	20250328	153300	484766223	2835	2835	2835	2835	0
234	20250328	153200	484766223	2835	2835	2835	2835	0
235	20250328	153100	484766223	2835	2835	2835	2835	0
236	20250328	153000	484766223	2835	2835	2835	2835	1115
237	20250328	152900	481605198	2840	2840	2840	2840	0
238	20250328	152800	481605198	2840	2840	2840	2840	0
239	20250328	152700	481605198	2840	2840	2840	2840	0
240	20250328	152600	481605198	2840	2840	2840	2840	0
241	20250328	152500	481605198	2840	2840	2840	2840	0
242	20250328	152400	481605198	2840	2840	2840	2840	0
243	20250328	152300	481605198	2840	2840	2840	2840	0
244	20250328	152200	481605198	2840	2840	2840	2840	0
245	20250328	152100	481605198	2840	2840	2840	2840	0
246	20250328	152000	481605198	2840	2840	2840	2840	0
247	20250328	151900	481605198	2840	2840	2845	2840	734
248	20250328	151800	479520613	2840	2840	2840	2840	272
249	20250328	151700	478748133	2840	2850	2850	2840	103
250	20250328	151600	478455363	2840	2840	2850	2840	599
251	20250328	151500	476754003	2840	2840	2840	2840	82
252	20250328	151400	476521123	2845	2845	2845	2845	4719
253	20250328	151300	463095568	2845	2845	2845	2845	12
254	20250328	151200	463061428	2850	2850	2850	2850	104
255	20250328	151100	462765028	2850	2845	2850	2845	58
256	20250328	151000	462600013	2845	2845	2845	2845	660
257	20250328	150900	460722313	2850	2850	2850	2850	0
258	20250328	150800	460722313	2850	2850	2850	2850	52
259	20250328	150700	460574113	2850	2850	2850	2850	0
260	20250328	150600	460574113	2850	2850	2850	2850	80
261	20250328	150500	460346113	2850	2850	2850	2850	318
262	20250328	150400	459439813	2850	2850	2850	2850	0
263	20250328	150300	459439813	2850	2850	2850	2850	300
264	20250328	150200	458584813	2855	2855	2855	2855	11
265	20250328	150100	458553408	2855	2855	2855	2855	101
266	20250328	150000	458265053	2850	2850	2850	2850	406
267	20250328	145900	457107953	2850	2845	2850	2845	132
268	20250328	145800	456731758	2850	2850	2850	2850	30
269	20250328	145700	456646258	2845	2845	2845	2845	0
270	20250328	145600	456646258	2845	2850	2850	2845	401
271	20250328	145500	455505406	2845	2845	2845	2845	1
272	20250328	145400	455502561	2845	2845	2845	2845	1
273	20250328	145300	455499716	2850	2850	2850	2850	15
274	20250328	145200	455456966	2850	2845	2850	2845	2
275	20250328	145100	455451271	2850	2850	2850	2850	0
276	20250328	145000	455451271	2850	2850	2850	2850	10
277	20250328	144900	455422771	2850	2850	2850	2850	2
278	20250328	144800	455417071	2855	2855	2855	2855	0
279	20250328	144700	455417071	2855	2850	2855	2850	1773
280	20250328	144600	450362026	2850	2850	2850	2850	0
281	20250328	144500	450362026	2850	2850	2850	2850	345
282	20250328	144400	449378776	2850	2850	2850	2850	0
283	20250328	144300	449378776	2850	2850	2850	2845	719
284	20250328	144200	447329631	2845	2845	2845	2845	0
285	20250328	144100	447329631	2845	2845	2845	2845	287
286	20250328	144000	446513116	2850	2850	2850	2850	14
287	20250328	143900	446473216	2850	2850	2850	2850	15
288	20250328	143800	446430466	2850	2850	2850	2850	0
289	20250328	143700	446430466	2850	2850	2850	2850	590
290	20250328	143600	444748966	2850	2850	2850	2850	78
291	20250328	143500	444526666	2850	2850	2850	2850	100
292	20250328	143400	444241666	2850	2850	2850	2850	545
293	20250328	143300	442688416	2850	2850	2850	2850	0
294	20250328	143200	442688416	2850	2850	2850	2850	0
295	20250328	143100	442688416	2850	2850	2850	2850	100
296	20250328	143000	442403416	2850	2850	2850	2850	0
297	20250328	142900	442403416	2850	2850	2850	2850	200
298	20250328	142800	441833416	2852	2850	2852	2850	1241
299	20250328	142700	438294086	2850	2850	2850	2850	0
300	20250328	142600	438294086	2850	2850	2850	2850	500
301	20250328	142500	436869086	2845	2845	2845	2845	100
302	20250328	142400	436584586	2850	2850	2850	2850	4209
303	20250328	142300	424588936	2850	2850	2850	2850	0
304	20250328	142200	424588936	2850	2855	2855	2850	55
305	20250328	142100	424432036	2850	2850	2850	2850	248
306	20250328	142000	423725236	2850	2850	2850	2850	0
307	20250328	141900	423725236	2850	2850	2850	2850	0
308	20250328	141800	423725236	2850	2850	2850	2850	0
309	20250328	141700	423725236	2850	2850	2850	2850	0
310	20250328	141600	423725236	2850	2850	2850	2850	0
311	20250328	141500	423725236	2850	2850	2850	2850	30
312	20250328	141400	423639736	2855	2855	2855	2855	100
313	20250328	141300	423354236	2850	2850	2850	2850	0
314	20250328	141200	423354236	2850	2850	2850	2850	0
315	20250328	141100	423354236	2850	2850	2850	2850	0
316	20250328	141000	423354236	2850	2850	2850	2850	0
317	20250328	140900	423354236	2850	2850	2850	2850	0
318	20250328	140800	423354236	2850	2850	2850	2850	0
319	20250328	140700	423354236	2850	2850	2850	2850	6
320	20250328	140600	423337136	2845	2845	2845	2845	0
321	20250328	140500	423337136	2845	2845	2845	2845	0
322	20250328	140400	423337136	2845	2845	2845	2845	0
323	20250328	140300	423337136	2845	2855	2860	2845	750
324	20250328	140200	421195451	2850	2850	2850	2850	10
325	20250328	140100	421166951	2850	2850	2850	2850	0
326	20250328	140000	421166951	2850	2850	2850	2850	803
327	20250328	135900	418878401	2835	2835	2835	2835	0
328	20250328	135800	418878401	2835	2835	2835	2835	0
329	20250328	135700	418878401	2835	2835	2835	2835	0
330	20250328	135600	418878401	2835	2835	2835	2835	0
331	20250328	135500	418878401	2835	2835	2835	2835	9
332	20250328	135400	418852886	2835	2835	2835	2835	0
333	20250328	135300	418852886	2835	2845	2845	2835	349
334	20250328	135200	417862601	2845	2845	2845	2845	0
335	20250328	135100	417862601	2845	2835	2845	2835	1068
336	20250328	135000	414828951	2830	2830	2830	2830	0
337	20250328	134900	414828951	2830	2830	2830	2830	176
338	20250328	134800	414330871	2840	2840	2840	2840	171
339	20250328	134700	413845231	2845	2845	2845	2845	0
340	20250328	134600	413845231	2845	2830	2845	2830	300
341	20250328	134500	412993981	2830	2830	2830	2830	0
342	20250328	134400	412993981	2830	2835	2840	2830	5119
343	20250328	134300	398498671	2830	2830	2830	2830	0
344	20250328	134200	398498671	2830	2830	2830	2830	0
345	20250328	134100	398498671	2830	2830	2830	2830	121
346	20250328	134000	398156241	2830	2835	2835	2830	10000
347	20250328	133900	369808601	2835	2845	2845	2835	147
348	20250328	133800	369391716	2835	2835	2835	2835	0
349	20250328	133700	369391716	2835	2835	2835	2835	0
350	20250328	133600	369391716	2835	2835	2855	2835	317
351	20250328	133500	368493001	2835	2840	2840	2835	5792
352	20250328	133400	352049511	2860	2860	2860	2840	3236
353	20250328	133300	342831911	2850	2850	2850	2850	500
354	20250328	133200	341406911	2850	2850	2850	2850	0
355	20250328	133100	341406911	2850	2850	2850	2850	0
356	20250328	133000	341406911	2850	2850	2850	2850	3
357	20250328	132900	341398361	2855	2865	2865	2855	1014
358	20250328	132800	338501426	2860	2860	2860	2860	0
359	20250328	132700	338501426	2860	2860	2860	2860	0
360	20250328	132600	338501426	2860	2860	2860	2860	0
361	20250328	132500	338501426	2860	2860	2860	2860	0
362	20250328	132400	338501426	2860	2860	2860	2860	0
363	20250328	132300	338501426	2860	2860	2860	2860	1439
364	20250328	132200	334385886	2880	2880	2880	2880	1
365	20250328	132100	334383006	2860	2860	2860	2860	1
366	20250328	132000	334380146	2860	2860	2860	2860	0
367	20250328	131900	334380146	2860	2860	2860	2860	0
368	20250328	131800	334380146	2860	2860	2860	2860	0
369	20250328	131700	334380146	2860	2860	2860	2860	0
370	20250328	131600	334380146	2860	2860	2860	2860	0
371	20250328	131500	334380146	2860	2865	2865	2860	4465
372	20250328	131400	321588631	2870	2870	2870	2870	0
373	20250328	131300	321588631	2870	2870	2870	2865	2167
374	20250328	131200	315377671	2870	2870	2870	2870	878
375	20250328	131100	312857811	2875	2875	2875	2875	201
376	20250328	131000	312279936	2880	2880	2880	2880	0
377	20250328	130900	312279936	2880	2880	2880	2880	0
378	20250328	130800	312279936	2880	2880	2880	2880	0
379	20250328	130700	312279936	2880	2880	2880	2880	1
380	20250328	130600	312277056	2875	2877	2877	2875	175
381	20250328	130500	311773767	2877	2877	2877	2877	0
382	20250328	130400	311773767	2877	2877	2877	2877	130
383	20250328	130300	311399757	2875	2875	2875	2875	0
384	20250328	130200	311399757	2875	2875	2875	2875	0
385	20250328	130100	311399757	2875	2875	2875	2875	0
386	20250328	130000	311399757	2875	2875	2875	2875	0
387	20250328	125900	311399757	2875	2875	2875	2875	0
388	20250328	125800	311399757	2875	2875	2875	2875	442
389	20250328	125700	310129007	2872	2872	2872	2872	0
390	20250328	125600	310129007	2872	2872	2872	2872	10
391	20250328	125500	310100287	2872	2872	2872	2872	0
392	20250328	125400	310100287	2872	2872	2872	2872	2
393	20250328	125300	310094543	2872	2872	2872	2872	88
394	20250328	125200	309841807	2870	2870	2870	2870	0
395	20250328	125100	309841807	2870	2870	2870	2870	0
396	20250328	125000	309841807	2870	2877	2877	2870	1664
397	20250328	124900	305064118	2877	2877	2877	2877	0
398	20250328	124800	305064118	2877	2877	2877	2877	0
399	20250328	124700	305064118	2877	2877	2877	2877	0
400	20250328	124600	305064118	2877	2877	2877	2877	8
401	20250328	124500	305041102	2877	2877	2877	2877	0
402	20250328	124400	305041102	2877	2877	2877	2877	69
403	20250328	124300	304842589	2877	2877	2877	2877	50
404	20250328	124200	304698739	2875	2880	2880	2875	11
405	20250328	124100	304667064	2870	2870	2870	2870	0
406	20250328	124000	304667064	2870	2870	2870	2870	0
407	20250328	123900	304667064	2870	2870	2870	2870	0
408	20250328	123800	304667064	2870	2870	2870	2870	0
409	20250328	123700	304667064	2870	2870	2870	2870	0
410	20250328	123600	304667064	2870	2875	2875	2870	582
411	20250328	123500	302993964	2875	2875	2875	2875	0
412	20250328	123400	302993964	2875	2875	2875	2875	143
413	20250328	123300	302582839	2880	2880	2880	2880	25
414	20250328	123200	302510839	2880	2880	2880	2880	0
415	20250328	123100	302510839	2880	2880	2880	2880	0
416	20250328	123000	302510839	2880	2880	2880	2880	0
417	20250328	122900	302510839	2880	2880	2880	2880	0
418	20250328	122800	302510839	2880	2880	2880	2880	250
419	20250328	122700	301790839	2875	2875	2875	2875	1
420	20250328	122600	301787964	2875	2875	2875	2875	94
421	20250328	122500	301517714	2880	2880	2880	2880	50
422	20250328	122400	301373714	2880	2880	2880	2880	580
423	20250328	122300	299703314	2885	2885	2885	2885	0
424	20250328	122200	299703314	2885	2880	2885	2880	442
425	20250328	122100	298428359	2890	2890	2890	2890	0
426	20250328	122000	298428359	2890	2890	2890	2890	0
427	20250328	121900	298428359	2890	2890	2890	2890	0
428	20250328	121800	298428359	2890	2890	2890	2890	0
429	20250328	121700	298428359	2890	2890	2890	2890	0
430	20250328	121600	298428359	2890	2890	2890	2890	0
431	20250328	121500	298428359	2890	2880	2890	2880	31
432	20250328	121400	298339069	2890	2890	2890	2890	0
433	20250328	121300	298339069	2890	2890	2890	2890	1
434	20250328	121200	298336179	2880	2880	2880	2880	0
435	20250328	121100	298336179	2880	2880	2880	2880	125
436	20250328	121000	297976179	2885	2885	2885	2885	27
437	20250328	120900	297898284	2890	2890	2890	2890	0
438	20250328	120800	297898284	2890	2885	2890	2885	1004
439	20250328	120700	295000344	2880	2880	2880	2880	0
440	20250328	120600	295000344	2880	2880	2880	2880	200
441	20250328	120500	294424344	2870	2870	2870	2870	500
442	20250328	120400	292989344	2875	2875	2875	2875	250
443	20250328	120300	292270594	2880	2880	2880	2880	0
444	20250328	120200	292270594	2880	2875	2880	2870	575
445	20250328	120100	290616444	2875	2875	2875	2875	64
446	20250328	120000	290432444	2880	2880	2880	2880	0
447	20250328	115900	290432444	2880	2880	2880	2880	0
448	20250328	115800	290432444	2880	2880	2880	2880	0
449	20250328	115700	290432444	2880	2880	2880	2880	0
450	20250328	115600	290432444	2880	2880	2880	2880	0
451	20250328	115500	290432444	2880	2880	2880	2880	10
452	20250328	115400	290403644	2890	2890	2890	2890	0
453	20250328	115300	290403644	2890	2890	2890	2890	31
454	20250328	115200	290314054	2870	2875	2890	2870	507
455	20250328	115100	288858754	2875	2875	2875	2875	1100
456	20250328	115000	285696254	2880	2880	2880	2880	500
457	20250328	114900	284256254	2890	2890	2890	2890	0
458	20250328	114800	284256254	2890	2895	2895	2885	2723
459	20250328	114700	276395309	2890	2890	2890	2890	0
460	20250328	114600	276395309	2890	2890	2890	2890	0
461	20250328	114500	276395309	2890	2890	2890	2890	0
462	20250328	114400	276395309	2890	2910	2910	2890	979
463	20250328	114300	273548784	2920	2920	2920	2920	0
464	20250328	114200	273548784	2920	2900	2920	2900	1276
465	20250328	114100	269831394	2900	2875	2900	2875	2739
466	20250328	114000	261924634	2870	2870	2870	2870	1050
467	20250328	113900	258911134	2870	2870	2870	2870	123
468	20250328	113800	258558124	2875	2875	2875	2875	0
469	20250328	113700	258558124	2875	2875	2875	2875	150
470	20250328	113600	258126874	2875	2875	2875	2875	0
471	20250328	113500	258126874	2875	2875	2875	2875	2
472	20250328	113400	258121124	2875	2875	2875	2875	0
473	20250328	113300	258121124	2875	2875	2875	2875	0
474	20250328	113200	258121124	2875	2865	2875	2865	303
475	20250328	113100	257252929	2865	2865	2865	2865	0
476	20250328	113000	257252929	2865	2865	2865	2865	0
477	20250328	112900	257252929	2865	2865	2865	2865	0
478	20250328	112800	257252929	2865	2865	2865	2865	259
479	20250328	112700	256510894	2865	2865	2865	2865	664
480	20250328	112600	254608534	2875	2875	2875	2875	10
481	20250328	112500	254579784	2875	2875	2875	2875	0
482	20250328	112400	254579784	2875	2875	2875	2875	0
483	20250328	112300	254579784	2875	2877	2877	2870	296
484	20250328	112200	253729634	2877	2877	2877	2877	0
485	20250328	112100	253729634	2877	2877	2877	2877	135
486	20250328	112000	253341239	2870	2870	2870	2870	34
487	20250328	111900	253243659	2880	2880	2880	2880	100
488	20250328	111800	252955659	2885	2880	2885	2880	785
489	20250328	111700	250693244	2875	2870	2875	2865	581
490	20250328	111600	249026834	2870	2870	2870	2870	0
491	20250328	111500	249026834	2870	2870	2870	2870	30
492	20250328	111400	248940734	2870	2870	2870	2870	0
493	20250328	111300	248940734	2870	2870	2870	2870	1
494	20250328	111200	248937864	2865	2865	2865	2865	319
495	20250328	111100	248023929	2860	2860	2860	2860	6667
496	20250328	111000	228956309	2865	2860	2865	2860	155
497	20250328	110900	228512484	2860	2870	2870	2860	6218
498	20250328	110800	210697739	2875	2875	2875	2875	0
499	20250328	110700	210697739	2875	2880	2880	2875	110
500	20250328	110600	210381439	2875	2875	2875	2875	0
501	20250328	110500	210381439	2875	2875	2875	2875	0
502	20250328	110400	210381439	2875	2870	2875	2870	205
503	20250328	110300	209792089	2870	2880	2880	2870	220
504	20250328	110200	209160559	2875	2875	2875	2875	0
505	20250328	110100	209160559	2875	2875	2875	2875	1
506	20250328	110000	209157684	2875	2875	2875	2875	1
507	20250328	105900	209154809	2875	2875	2875	2875	0
508	20250328	105800	209154809	2875	2875	2875	2875	12
509	20250328	105700	209120309	2885	2885	2885	2885	0
510	20250328	105600	209120309	2885	2885	2885	2885	0
511	20250328	105500	209120309	2885	2885	2885	2885	0
512	20250328	105400	209120309	2885	2885	2885	2885	0
513	20250328	105300	209120309	2885	2870	2885	2870	5
514	20250328	105200	209105929	2870	2870	2870	2870	0
515	20250328	105100	209105929	2870	2885	2885	2870	140
516	20250328	105000	208703379	2885	2885	2885	2885	1
517	20250328	104900	208700494	2885	2885	2885	2885	0
518	20250328	104800	208700494	2885	2885	2885	2885	0
519	20250328	104700	208700494	2885	2885	2885	2885	0
520	20250328	104600	208700494	2885	2885	2885	2885	10
521	20250328	104500	208671644	2885	2885	2885	2885	5
522	20250328	104400	208657219	2885	2875	2885	2875	1000
523	20250328	104300	205776869	2865	2870	2870	2865	163
524	20250328	104200	205309784	2870	2870	2870	2870	50
525	20250328	104100	205166284	2880	2880	2880	2880	16
526	20250328	104000	205120204	2880	2880	2880	2880	19
527	20250328	103900	205065484	2880	2880	2880	2880	1322
528	20250328	103800	201258124	2880	2880	2880	2880	0
529	20250328	103700	201258124	2880	2880	2880	2880	10
530	20250328	103600	201229324	2865	2870	2870	2865	2153
531	20250328	103500	195050979	2880	2870	2880	2870	155
532	20250328	103400	194606029	2880	2880	2880	2880	510
533	20250328	103300	193137229	2885	2885	2885	2885	1
534	20250328	103200	193134344	2880	2880	2880	2880	100
535	20250328	103100	192846344	2885	2885	2885	2885	50
536	20250328	103000	192702094	2880	2875	2880	2875	691
537	20250328	102900	190714644	2880	2880	2880	2880	0
538	20250328	102800	190714644	2880	2865	2880	2865	100
539	20250328	102700	190427994	2880	2880	2880	2860	446
540	20250328	102600	189151189	2885	2870	2885	2870	3010
541	20250328	102500	180512339	2870	2870	2870	2870	0
542	20250328	102400	180512339	2870	2870	2870	2870	0
543	20250328	102300	180512339	2870	2870	2870	2870	1000
544	20250328	102200	177642339	2880	2880	2880	2880	130
545	20250328	102100	177267939	2880	2885	2885	2880	255
546	20250328	102000	176533289	2885	2885	2885	2885	0
547	20250328	101900	176533289	2885	2880	2885	2880	1610
548	20250328	101800	171896439	2885	2880	2885	2860	641
549	20250328	101700	170057154	2880	2875	2880	2875	685
550	20250328	101600	168085314	2875	2867	2875	2867	154
551	20250328	101500	167643764	2875	2855	2875	2855	280
552	20250328	101400	166839364	2875	2875	2875	2875	0
553	20250328	101300	166839364	2875	2875	2875	2875	0
554	20250328	101200	166839364	2875	2875	2875	2875	1000
555	20250328	101100	163964364	2875	2875	2875	2875	304
556	20250328	101000	163090364	2875	2875	2875	2875	0
557	20250328	100900	163090364	2875	2875	2875	2870	710
558	20250328	100800	161049864	2850	2850	2850	2850	57
559	20250328	100700	160887414	2855	2855	2855	2855	21
560	20250328	100600	160827459	2875	2875	2875	2875	0
561	20250328	100500	160827459	2875	2875	2875	2875	0
562	20250328	100400	160827459	2875	2875	2875	2875	0
563	20250328	100300	160827459	2875	2875	2875	2875	0
564	20250328	100200	160827459	2875	2875	2875	2875	10
565	20250328	100100	160798709	2875	2875	2875	2875	102
566	20250328	100000	160505459	2875	2865	2875	2865	316
567	20250328	095900	159598639	2850	2860	2860	2845	995
568	20250328	095800	156765789	2875	2875	2875	2860	355
569	20250328	095700	155745209	2875	2860	2875	2860	505
570	20250328	095600	154298504	2855	2850	2855	2850	186
571	20250328	095500	153767654	2845	2840	2850	2840	121
572	20250328	095400	153423364	2845	2845	2845	2840	5977
573	20250328	095300	136439484	2850	2850	2850	2850	30
574	20250328	095200	136353984	2850	2855	2855	2850	1923
575	20250328	095100	130873384	2855	2855	2855	2855	0
576	20250328	095000	130873384	2855	2855	2855	2855	20
577	20250328	094900	130816284	2845	2845	2845	2845	438
578	20250328	094800	129570174	2865	2865	2865	2865	2
579	20250328	094700	129564444	2865	2850	2865	2850	404
580	20250328	094600	128413029	2870	2860	2870	2860	3533
581	20250328	094500	118277669	2860	2855	2860	2850	120
582	20250328	094400	117935534	2850	2875	2875	2850	2961
583	20250328	094300	109493314	2875	2875	2875	2875	0
584	20250328	094200	109493314	2875	2875	2875	2875	0
585	20250328	094100	109493314	2875	2875	2875	2875	10
586	20250328	094000	109464564	2860	2865	2865	2855	3005
587	20250328	093900	100875284	2865	2865	2865	2865	52
588	20250328	093800	100726304	2872	2872	2872	2872	77
589	20250328	093700	100505160	2860	2860	2860	2860	0
590	20250328	093600	100505160	2860	2860	2860	2860	0
591	20250328	093500	100505160	2860	2860	2860	2860	760
592	20250328	093400	98331560	2860	2870	2870	2860	2060
593	20250328	093300	92431130	2880	2880	2880	2880	20
594	20250328	093200	92373530	2880	2880	2880	2880	10
595	20250328	093100	92344730	2870	2870	2870	2870	2283
596	20250328	093000	85792520	2865	2865	2865	2865	610
597	20250328	092900	84044870	2865	2870	2870	2865	1382
598	20250328	092800	80083995	2870	2870	2870	2870	347
599	20250328	092700	79088105	2880	2880	2880	2880	10
600	20250328	092600	79059305	2880	2880	2880	2880	0
601	20250328	092500	79059305	2880	2870	2880	2870	411
602	20250328	092400	77879635	2870	2875	2875	2870	187
603	20250328	092300	77342195	2885	2885	2885	2885	10
604	20250328	092200	77313345	2870	2870	2870	2870	1387
605	20250328	092100	73332655	2880	2880	2882	2880	773
606	20250328	092000	71105415	2880	2880	2880	2870	94
607	20250328	091900	70834705	2880	2880	2880	2880	8
608	20250328	091800	70811665	2880	2880	2880	2880	10
609	20250328	091700	70782865	2880	2880	2880	2875	525
610	20250328	091600	69273430	2880	2870	2880	2870	29
611	20250328	091500	69190140	2870	2870	2870	2870	247
612	20250328	091400	68481250	2875	2875	2875	2875	398
613	20250328	091300	67337000	2870	2880	2880	2870	105
614	20250328	091200	67035130	2880	2870	2880	2870	101
615	20250328	091100	66744800	2865	2865	2865	2865	858
616	20250328	091000	64286630	2865	2865	2870	2865	1316
617	20250328	090900	60516285	2870	2870	2870	2870	1010
618	20250328	090800	57617585	2875	2885	2885	2865	7691
619	20250328	090700	35508450	2875	2875	2875	2875	0
620	20250328	090600	35508450	2875	2875	2875	2875	0
621	20250328	090500	35508450	2875	2900	2900	2875	4654
622	20250328	090400	22088080	2905	2905	2905	2905	1
623	20250328	090300	22085175	2890	2890	2890	2890	1662
624	20250328	090200	17281995	2900	2900	2900	2900	1770
625	20250328	090100	12148995	2900	2910	2910	2885	3867
626	20250328	090000	963970	2930	2930	2930	2930	329