KissMeData/079980/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195400	111568352	2670	2670	2670	2670	470
3	20250328	195300	111568352	2670	2670	2670	2670	0
4	20250328	195200	111568352	2670	2670	2670	2670	0
5	20250328	195100	111568352	2670	2670	2670	2670	0
6	20250328	195000	111568352	2670	2670	2670	2670	0
7	20250328	194900	111568352	2670	2670	2670	2670	0
8	20250328	194800	111568352	2670	2670	2670	2670	0
9	20250328	194700	111568352	2670	2670	2670	2670	0
10	20250328	194600	111568352	2670	2670	2670	2670	0
11	20250328	194500	111568352	2670	2670	2670	2670	0
12	20250328	194400	111568352	2670	2670	2670	2670	0
13	20250328	194300	111568352	2670	2670	2670	2670	0
14	20250328	194200	111568352	2670	2670	2670	2670	0
15	20250328	194100	111568352	2670	2670	2670	2670	0
16	20250328	194000	111568352	2670	2670	2670	2670	0
17	20250328	193900	111568352	2670	2670	2670	2670	0
18	20250328	193800	111568352	2670	2670	2670	2670	0
19	20250328	193700	111568352	2670	2670	2670	2670	0
20	20250328	193600	111568352	2670	2670	2670	2670	0
21	20250328	193500	111568352	2670	2670	2670	2670	0
22	20250328	193400	111568352	2670	2670	2670	2670	0
23	20250328	193300	111568352	2670	2670	2670	2670	0
24	20250328	193200	111568352	2670	2670	2670	2670	0
25	20250328	193100	111568352	2670	2670	2670	2670	0
26	20250328	193000	111568352	2670	2670	2670	2670	0
27	20250328	192900	111568352	2670	2670	2670	2670	0
28	20250328	192800	111568352	2670	2670	2670	2670	0
29	20250328	192700	111568352	2670	2670	2670	2670	0
30	20250328	192600	111568352	2670	2670	2670	2670	0
31	20250328	192500	111568352	2670	2670	2670	2670	0
32	20250328	192400	111568352	2670	2670	2670	2670	470
33	20250328	192300	111568352	2670	2670	2670	2670	0
34	20250328	192200	111568352	2670	2670	2670	2670	0
35	20250328	192100	111568352	2670	2670	2670	2670	0
36	20250328	192000	111568352	2670	2670	2670	2670	0
37	20250328	191900	111568352	2670	2670	2670	2670	0
38	20250328	191800	111568352	2670	2670	2670	2670	0
39	20250328	191700	111568352	2670	2670	2670	2670	0
40	20250328	191600	111568352	2670	2670	2670	2670	0
41	20250328	191500	111568352	2670	2670	2670	2670	0
42	20250328	191400	111568352	2670	2670	2670	2670	0
43	20250328	191300	111568352	2670	2670	2670	2670	0
44	20250328	191200	111568352	2670	2670	2670	2670	0
45	20250328	191100	111568352	2670	2670	2670	2670	0
46	20250328	191000	111568352	2670	2670	2670	2670	0
47	20250328	190900	111568352	2670	2670	2670	2670	0
48	20250328	190800	111568352	2670	2670	2670	2670	0
49	20250328	190700	111568352	2670	2670	2670	2670	0
50	20250328	190600	111568352	2670	2670	2670	2670	0
51	20250328	190500	111568352	2670	2670	2670	2670	0
52	20250328	190400	111568352	2670	2670	2670	2670	0
53	20250328	190300	111568352	2670	2670	2670	2670	0
54	20250328	190200	111568352	2670	2670	2670	2670	0
55	20250328	190100	111568352	2670	2670	2670	2670	0
56	20250328	190000	111568352	2670	2670	2670	2670	0
57	20250328	185900	111568352	2670	2670	2670	2670	0
58	20250328	185800	111568352	2670	2670	2670	2670	0
59	20250328	185700	111568352	2670	2670	2670	2670	0
60	20250328	185600	111568352	2670	2670	2670	2670	0
61	20250328	185500	111568352	2670	2670	2670	2670	0
62	20250328	185400	111568352	2670	2670	2670	2670	470
63	20250328	185300	111568352	2670	2670	2670	2670	0
64	20250328	185200	111568352	2670	2670	2670	2670	0
65	20250328	185100	111568352	2670	2670	2670	2670	0
66	20250328	185000	111568352	2670	2670	2670	2670	0
67	20250328	184900	111568352	2670	2670	2670	2670	0
68	20250328	184800	111568352	2670	2670	2670	2670	0
69	20250328	184700	111568352	2670	2670	2670	2670	0
70	20250328	184600	111568352	2670	2670	2670	2670	0
71	20250328	184500	111568352	2670	2670	2670	2670	0
72	20250328	184400	111568352	2670	2670	2670	2670	0
73	20250328	184300	111568352	2670	2670	2670	2670	0
74	20250328	184200	111568352	2670	2670	2670	2670	0
75	20250328	184100	111568352	2670	2670	2670	2670	0
76	20250328	184000	111568352	2670	2670	2670	2670	0
77	20250328	183900	111568352	2670	2670	2670	2670	0
78	20250328	183800	111568352	2670	2670	2670	2670	0
79	20250328	183700	111568352	2670	2670	2670	2670	0
80	20250328	183600	111568352	2670	2670	2670	2670	0
81	20250328	183500	111568352	2670	2670	2670	2670	0
82	20250328	183400	111568352	2670	2670	2670	2670	0
83	20250328	183300	111568352	2670	2670	2670	2670	0
84	20250328	183200	111568352	2670	2670	2670	2670	0
85	20250328	183100	111568352	2670	2670	2670	2670	0
86	20250328	183000	111568352	2670	2670	2670	2670	0
87	20250328	182900	111568352	2670	2670	2670	2670	0
88	20250328	182800	111568352	2670	2670	2670	2670	0
89	20250328	182700	111568352	2670	2670	2670	2670	0
90	20250328	182600	111568352	2670	2670	2670	2670	0
91	20250328	182500	111568352	2670	2670	2670	2670	0
92	20250328	182400	111568352	2670	2670	2670	2670	470
93	20250328	182300	111568352	2670	2670	2670	2670	0
94	20250328	182200	111568352	2670	2670	2670	2670	0
95	20250328	182100	111568352	2670	2670	2670	2670	0
96	20250328	182000	111568352	2670	2670	2670	2670	0
97	20250328	181900	111568352	2670	2670	2670	2670	0
98	20250328	181800	111568352	2670	2670	2670	2670	0
99	20250328	181700	111568352	2670	2670	2670	2670	0
100	20250328	181600	111568352	2670	2670	2670	2670	0
101	20250328	181500	111568352	2670	2670	2670	2670	0
102	20250328	181400	111568352	2670	2670	2670	2670	0
103	20250328	181300	111568352	2670	2670	2670	2670	0
104	20250328	181200	111568352	2670	2670	2670	2670	0
105	20250328	181100	111568352	2670	2670	2670	2670	0
106	20250328	181000	111568352	2670	2670	2670	2670	0
107	20250328	180900	111568352	2670	2670	2670	2670	0
108	20250328	180800	111568352	2670	2670	2670	2670	0
109	20250328	180700	111568352	2670	2670	2670	2670	0
110	20250328	180600	111568352	2670	2670	2670	2670	0
111	20250328	180500	111568352	2670	2670	2670	2670	0
112	20250328	180400	111568352	2670	2670	2670	2670	0
113	20250328	180300	111568352	2670	2670	2670	2670	0
114	20250328	180200	111568352	2670	2670	2670	2670	0
115	20250328	180100	111568352	2670	2670	2670	2670	0
116	20250328	180000	111568352	2670	2670	2670	2670	0
117	20250328	175900	111568352	2670	2670	2670	2670	0
118	20250328	175800	111568352	2670	2670	2670	2670	0
119	20250328	175700	111568352	2670	2670	2670	2670	0
120	20250328	175600	111568352	2670	2670	2670	2670	0
121	20250328	175500	111568352	2670	2670	2670	2670	0
122	20250328	175400	111568352	2670	2670	2670	2670	470
123	20250328	175300	111568352	2670	2670	2670	2670	0
124	20250328	175200	111568352	2670	2670	2670	2670	0
125	20250328	175100	111568352	2670	2670	2670	2670	0
126	20250328	175000	111568352	2670	2670	2670	2670	0
127	20250328	174900	111568352	2670	2670	2670	2670	0
128	20250328	174800	111568352	2670	2670	2670	2670	0
129	20250328	174700	111568352	2670	2670	2670	2670	0
130	20250328	174600	111568352	2670	2670	2670	2670	0
131	20250328	174500	111568352	2670	2670	2670	2670	0
132	20250328	174400	111568352	2670	2670	2670	2670	0
133	20250328	174300	111568352	2670	2670	2670	2670	0
134	20250328	174200	111568352	2670	2670	2670	2670	0
135	20250328	174100	111568352	2670	2670	2670	2670	0
136	20250328	174000	111568352	2670	2670	2670	2670	0
137	20250328	173900	111568352	2670	2670	2670	2670	0
138	20250328	173800	111568352	2670	2670	2670	2670	0
139	20250328	173700	111568352	2670	2670	2670	2670	0
140	20250328	173600	111568352	2670	2670	2670	2670	0
141	20250328	173500	111568352	2670	2670	2670	2670	0
142	20250328	173400	111568352	2670	2670	2670	2670	0
143	20250328	173300	111568352	2670	2670	2670	2670	0
144	20250328	173200	111568352	2670	2670	2670	2670	0
145	20250328	173100	111568352	2670	2670	2670	2670	0
146	20250328	173000	111568352	2670	2670	2670	2670	0
147	20250328	172900	111568352	2670	2670	2670	2670	0
148	20250328	172800	111568352	2670	2670	2670	2670	0
149	20250328	172700	111568352	2670	2670	2670	2670	0
150	20250328	172600	111568352	2670	2670	2670	2670	0
151	20250328	172500	111568352	2670	2670	2670	2670	0
152	20250328	172400	111568352	2670	2670	2670	2670	470
153	20250328	172300	111568352	2670	2670	2670	2670	0
154	20250328	172200	111568352	2670	2670	2670	2670	0
155	20250328	172100	111568352	2670	2670	2670	2670	0
156	20250328	172000	111568352	2670	2670	2670	2670	0
157	20250328	171900	111568352	2670	2670	2670	2670	0
158	20250328	171800	111568352	2670	2670	2670	2670	0
159	20250328	171700	111568352	2670	2670	2670	2670	0
160	20250328	171600	111568352	2670	2670	2670	2670	0
161	20250328	171500	111568352	2670	2670	2670	2670	0
162	20250328	171400	111568352	2670	2670	2670	2670	0
163	20250328	171300	111568352	2670	2670	2670	2670	0
164	20250328	171200	111568352	2670	2670	2670	2670	0
165	20250328	171100	111568352	2670	2670	2670	2670	0
166	20250328	171000	111568352	2670	2670	2670	2670	0
167	20250328	170900	111568352	2670	2670	2670	2670	0
168	20250328	170800	111568352	2670	2670	2670	2670	0
169	20250328	170700	111568352	2670	2670	2670	2670	0
170	20250328	170600	111568352	2670	2670	2670	2670	0
171	20250328	170500	111568352	2670	2670	2670	2670	0
172	20250328	170400	111568352	2670	2670	2670	2670	0
173	20250328	170300	111568352	2670	2670	2670	2670	0
174	20250328	170200	111568352	2670	2670	2670	2670	0
175	20250328	170100	111568352	2670	2670	2670	2670	0
176	20250328	170000	111568352	2670	2670	2670	2670	0
177	20250328	165900	111568352	2670	2670	2670	2670	0
178	20250328	165800	111568352	2670	2670	2670	2670	0
179	20250328	165700	111568352	2670	2670	2670	2670	0
180	20250328	165600	111568352	2670	2670	2670	2670	0
181	20250328	165500	111568352	2670	2670	2670	2670	0
182	20250328	165400	111568352	2670	2670	2670	2670	470
183	20250328	165300	111568352	2670	2670	2670	2670	0
184	20250328	165200	111568352	2670	2670	2670	2670	0
185	20250328	165100	111568352	2670	2670	2670	2670	0
186	20250328	165000	111568352	2670	2670	2670	2670	0
187	20250328	164900	111568352	2670	2670	2670	2670	0
188	20250328	164800	111568352	2670	2670	2670	2670	0
189	20250328	164700	111568352	2670	2670	2670	2670	0
190	20250328	164600	111568352	2670	2670	2670	2670	0
191	20250328	164500	111568352	2670	2670	2670	2670	0
192	20250328	164400	111568352	2670	2670	2670	2670	0
193	20250328	164300	111568352	2670	2670	2670	2670	0
194	20250328	164200	111568352	2670	2670	2670	2670	0
195	20250328	164100	111568352	2670	2670	2670	2670	0
196	20250328	164000	111568352	2670	2670	2670	2670	0
197	20250328	163900	111568352	2670	2670	2670	2670	0
198	20250328	163800	111568352	2670	2670	2670	2670	0
199	20250328	163700	111568352	2670	2670	2670	2670	0
200	20250328	163600	111568352	2670	2670	2670	2670	0
201	20250328	163500	111568352	2670	2670	2670	2670	0
202	20250328	163400	111568352	2670	2670	2670	2670	0
203	20250328	163300	111568352	2670	2670	2670	2670	0
204	20250328	163200	111568352	2670	2670	2670	2670	0
205	20250328	163100	111568352	2670	2670	2670	2670	0
206	20250328	163000	111568352	2670	2670	2670	2670	0
207	20250328	162900	111568352	2670	2670	2670	2670	0
208	20250328	162800	111568352	2670	2670	2670	2670	0
209	20250328	162700	111568352	2670	2670	2670	2670	0
210	20250328	162600	111568352	2670	2670	2670	2670	0
211	20250328	162500	111568352	2670	2670	2670	2670	0
212	20250328	162400	111568352	2670	2670	2670	2670	470
213	20250328	162300	111568352	2670	2670	2670	2670	0
214	20250328	162200	111568352	2670	2670	2670	2670	0
215	20250328	162100	111568352	2670	2670	2670	2670	0
216	20250328	162000	111568352	2670	2670	2670	2670	0
217	20250328	161900	111568352	2670	2670	2670	2670	0
218	20250328	161800	111568352	2670	2670	2670	2670	0
219	20250328	161700	111568352	2670	2670	2670	2670	0
220	20250328	161600	111568352	2670	2670	2670	2670	0
221	20250328	161500	111568352	2670	2670	2670	2670	0
222	20250328	161400	111568352	2670	2670	2670	2670	0
223	20250328	161300	111568352	2670	2670	2670	2670	0
224	20250328	161200	111568352	2670	2670	2670	2670	0
225	20250328	161100	111568352	2670	2670	2670	2670	0
226	20250328	161000	111568352	2670	2670	2670	2670	0
227	20250328	160900	111568352	2670	2670	2670	2670	0
228	20250328	160800	111568352	2670	2670	2670	2670	0
229	20250328	160700	111568352	2670	2670	2670	2670	0
230	20250328	160600	111568352	2670	2670	2670	2670	0
231	20250328	160500	111568352	2670	2670	2670	2670	0
232	20250328	160400	111568352	2670	2670	2670	2670	0
233	20250328	160300	111568352	2670	2670	2670	2670	0
234	20250328	160200	111568352	2670	2670	2670	2670	0
235	20250328	160100	111568352	2670	2670	2670	2670	0
236	20250328	160000	111568352	2670	2670	2670	2670	0
237	20250328	155900	111568352	2670	2670	2670	2670	0
238	20250328	155800	111568352	2670	2670	2670	2670	0
239	20250328	155700	111568352	2670	2670	2670	2670	0
240	20250328	155600	111568352	2670	2670	2670	2670	0
241	20250328	155500	111568352	2670	2670	2670	2670	0
242	20250328	155400	111568352	2670	2670	2670	2670	470
243	20250328	155300	111568352	2670	2670	2670	2670	0
244	20250328	155200	111568352	2670	2670	2670	2670	0
245	20250328	155100	111568352	2670	2670	2670	2670	0
246	20250328	155000	111568352	2670	2670	2670	2670	0
247	20250328	154900	111568352	2670	2670	2670	2670	0
248	20250328	154800	111568352	2670	2670	2670	2670	0
249	20250328	154700	111568352	2670	2670	2670	2670	0
250	20250328	154600	111568352	2670	2670	2670	2670	0
251	20250328	154500	111568352	2670	2670	2670	2670	0
252	20250328	154400	111568352	2670	2670	2670	2670	0
253	20250328	154300	111568352	2670	2670	2670	2670	0
254	20250328	154200	111568352	2670	2670	2670	2670	0
255	20250328	154100	111568352	2670	2670	2670	2670	0
256	20250328	154000	111568352	2670	2670	2670	2670	0
257	20250328	153900	111568352	2670	2670	2670	2670	0
258	20250328	153800	111568352	2670	2670	2670	2670	0
259	20250328	153700	111568352	2670	2670	2670	2670	0
260	20250328	153600	111568352	2670	2670	2670	2670	0
261	20250328	153500	111568352	2670	2670	2670	2670	0
262	20250328	153400	111568352	2670	2670	2670	2670	0
263	20250328	153300	111568352	2670	2670	2670	2670	0
264	20250328	153200	111568352	2670	2670	2670	2670	0
265	20250328	153100	111568352	2670	2670	2670	2670	0
266	20250328	153000	111568352	2670	2670	2670	2670	470
267	20250328	152900	110313452	2670	2670	2670	2670	0
268	20250328	152800	110313452	2670	2670	2670	2670	0
269	20250328	152700	110313452	2670	2670	2670	2670	0
270	20250328	152600	110313452	2670	2670	2670	2670	0
271	20250328	152500	110313452	2670	2670	2670	2670	0
272	20250328	152400	110313452	2670	2670	2670	2670	0
273	20250328	152300	110313452	2670	2670	2670	2670	0
274	20250328	152200	110313452	2670	2670	2670	2670	0
275	20250328	152100	110313452	2670	2670	2670	2670	0
276	20250328	152000	110313452	2670	2670	2670	2670	0
277	20250328	151900	110313452	2670	2670	2670	2670	0
278	20250328	151800	110313452	2670	2670	2670	2670	0
279	20250328	151700	110313452	2670	2670	2670	2670	0
280	20250328	151600	110313452	2670	2670	2670	2670	53
281	20250328	151500	110171942	2665	2670	2670	2665	158
282	20250328	151400	109750732	2670	2675	2675	2670	289
283	20250328	151300	108978602	2675	2675	2675	2675	0
284	20250328	151200	108978602	2675	2675	2675	2675	224
285	20250328	151100	108379402	2670	2670	2670	2670	1
286	20250328	151000	108376732	2670	2670	2670	2670	0
287	20250328	150900	108376732	2670	2670	2670	2670	0
288	20250328	150800	108376732	2670	2670	2670	2670	0
289	20250328	150700	108376732	2670	2670	2670	2670	0
290	20250328	150600	108376732	2670	2670	2670	2670	0
291	20250328	150500	108376732	2670	2670	2670	2670	0
292	20250328	150400	108376732	2670	2670	2670	2670	0
293	20250328	150300	108376732	2670	2670	2670	2670	0
294	20250328	150200	108376732	2670	2670	2670	2670	0
295	20250328	150100	108376732	2670	2670	2670	2670	1
296	20250328	150000	108374062	2675	2675	2675	2675	0
297	20250328	145900	108374062	2675	2675	2675	2675	0
298	20250328	145800	108374062	2675	2675	2675	2675	1
299	20250328	145700	108371387	2665	2665	2665	2665	0
300	20250328	145600	108371387	2665	2665	2665	2665	0
301	20250328	145500	108371387	2665	2665	2665	2665	0
302	20250328	145400	108371387	2665	2665	2665	2665	0
303	20250328	145300	108371387	2665	2665	2665	2665	0
304	20250328	145200	108371387	2665	2665	2665	2665	178
305	20250328	145100	107897017	2665	2665	2665	2665	0
306	20250328	145000	107897017	2665	2665	2665	2665	0
307	20250328	144900	107897017	2665	2670	2670	2665	1827
308	20250328	144800	103026187	2665	2665	2665	2665	0
309	20250328	144700	103026187	2665	2665	2665	2665	0
310	20250328	144600	103026187	2665	2665	2665	2665	0
311	20250328	144500	103026187	2665	2665	2665	2665	0
312	20250328	144400	103026187	2665	2665	2665	2665	0
313	20250328	144300	103026187	2665	2665	2665	2665	0
314	20250328	144200	103026187	2665	2665	2665	2665	0
315	20250328	144100	103026187	2665	2665	2665	2665	48
316	20250328	144000	102898267	2665	2665	2665	2665	0
317	20250328	143900	102898267	2665	2665	2665	2665	0
318	20250328	143800	102898267	2665	2665	2665	2665	0
319	20250328	143700	102898267	2665	2665	2665	2665	1
320	20250328	143600	102895602	2665	2665	2665	2665	0
321	20250328	143500	102895602	2665	2665	2665	2665	0
322	20250328	143400	102895602	2665	2670	2670	2665	3000
323	20250328	143300	94900547	2680	2680	2680	2680	0
324	20250328	143200	94900547	2680	2680	2680	2680	30
325	20250328	143100	94820147	2680	2680	2680	2680	0
326	20250328	143000	94820147	2680	2680	2680	2680	0
327	20250328	142900	94820147	2680	2680	2680	2680	9
328	20250328	142800	94796027	2670	2670	2670	2670	0
329	20250328	142700	94796027	2670	2670	2670	2670	0
330	20250328	142600	94796027	2670	2670	2670	2670	0
331	20250328	142500	94796027	2670	2670	2670	2670	0
332	20250328	142400	94796027	2670	2670	2670	2670	0
333	20250328	142300	94796027	2670	2670	2670	2670	0
334	20250328	142200	94796027	2670	2670	2670	2670	0
335	20250328	142100	94796027	2670	2670	2670	2670	0
336	20250328	142000	94796027	2670	2670	2670	2670	0
337	20250328	141900	94796027	2670	2670	2670	2670	0
338	20250328	141800	94796027	2670	2670	2670	2670	0
339	20250328	141700	94796027	2670	2670	2670	2670	18
340	20250328	141600	94747967	2665	2670	2670	2665	663
341	20250328	141500	92977927	2670	2670	2670	2670	0
342	20250328	141400	92977927	2670	2670	2670	2670	0
343	20250328	141300	92977927	2670	2670	2670	2670	0
344	20250328	141200	92977927	2670	2670	2670	2670	0
345	20250328	141100	92977927	2670	2670	2670	2670	0
346	20250328	141000	92977927	2670	2670	2670	2670	0
347	20250328	140900	92977927	2670	2670	2670	2670	0
348	20250328	140800	92977927	2670	2670	2670	2670	0
349	20250328	140700	92977927	2670	2670	2670	2670	200
350	20250328	140600	92443927	2680	2680	2680	2680	0
351	20250328	140500	92443927	2680	2680	2680	2680	0
352	20250328	140400	92443927	2680	2680	2680	2680	0
353	20250328	140300	92443927	2680	2680	2680	2680	0
354	20250328	140200	92443927	2680	2680	2680	2680	0
355	20250328	140100	92443927	2680	2670	2680	2670	5
356	20250328	140000	92430567	2680	2680	2680	2680	1
357	20250328	135900	92427887	2680	2680	2680	2680	1025
358	20250328	135800	89680887	2680	2680	2680	2680	0
359	20250328	135700	89680887	2680	2680	2680	2680	0
360	20250328	135600	89680887	2680	2680	2680	2680	0
361	20250328	135500	89680887	2680	2680	2680	2680	6
362	20250328	135400	89664807	2680	2680	2680	2680	100
363	20250328	135300	89396807	2680	2680	2680	2680	0
364	20250328	135200	89396807	2680	2680	2680	2680	0
365	20250328	135100	89396807	2680	2680	2680	2680	0
366	20250328	135000	89396807	2680	2680	2680	2680	0
367	20250328	134900	89396807	2680	2680	2680	2680	0
368	20250328	134800	89396807	2680	2680	2680	2680	0
369	20250328	134700	89396807	2680	2680	2680	2680	0
370	20250328	134600	89396807	2680	2680	2680	2680	0
371	20250328	134500	89396807	2680	2680	2680	2680	0
372	20250328	134400	89396807	2680	2680	2680	2680	0
373	20250328	134300	89396807	2680	2680	2680	2680	200
374	20250328	134200	88860807	2680	2680	2680	2680	0
375	20250328	134100	88860807	2680	2680	2680	2680	0
376	20250328	134000	88860807	2680	2680	2680	2680	0
377	20250328	133900	88860807	2680	2680	2680	2680	0
378	20250328	133800	88860807	2680	2680	2680	2680	0
379	20250328	133700	88860807	2680	2680	2680	2680	0
380	20250328	133600	88860807	2680	2680	2680	2680	1036
381	20250328	133500	86084327	2680	2680	2680	2680	0
382	20250328	133400	86084327	2680	2680	2680	2680	0
383	20250328	133300	86084327	2680	2680	2680	2680	0
384	20250328	133200	86084327	2680	2680	2680	2680	0
385	20250328	133100	86084327	2680	2680	2680	2680	0
386	20250328	133000	86084327	2680	2680	2680	2680	0
387	20250328	132900	86084327	2680	2680	2680	2680	0
388	20250328	132800	86084327	2680	2680	2680	2680	0
389	20250328	132700	86084327	2680	2680	2680	2680	0
390	20250328	132600	86084327	2680	2680	2680	2680	0
391	20250328	132500	86084327	2680	2680	2680	2680	0
392	20250328	132400	86084327	2680	2680	2680	2680	0
393	20250328	132300	86084327	2680	2680	2680	2680	0
394	20250328	132200	86084327	2680	2680	2680	2680	0
395	20250328	132100	86084327	2680	2680	2680	2680	0
396	20250328	132000	86084327	2680	2680	2680	2680	0
397	20250328	131900	86084327	2680	2680	2680	2680	0
398	20250328	131800	86084327	2680	2680	2680	2680	0
399	20250328	131700	86084327	2680	2680	2680	2680	0
400	20250328	131600	86084327	2680	2680	2680	2680	0
401	20250328	131500	86084327	2680	2680	2680	2680	0
402	20250328	131400	86084327	2680	2680	2680	2680	0
403	20250328	131300	86084327	2680	2680	2680	2680	50
404	20250328	131200	85950327	2680	2680	2680	2680	0
405	20250328	131100	85950327	2680	2680	2680	2680	0
406	20250328	131000	85950327	2680	2680	2680	2680	52
407	20250328	130900	85810967	2685	2685	2685	2685	0
408	20250328	130800	85810967	2685	2685	2685	2685	0
409	20250328	130700	85810967	2685	2685	2685	2685	0
410	20250328	130600	85810967	2685	2685	2685	2685	0
411	20250328	130500	85810967	2685	2685	2685	2685	0
412	20250328	130400	85810967	2685	2680	2685	2680	1000
413	20250328	130300	83126057	2670	2670	2670	2670	13
414	20250328	130200	83091347	2670	2670	2670	2670	0
415	20250328	130100	83091347	2670	2670	2670	2670	0
416	20250328	130000	83091347	2670	2670	2670	2670	0
417	20250328	125900	83091347	2670	2670	2670	2670	0
418	20250328	125800	83091347	2670	2670	2670	2670	0
419	20250328	125700	83091347	2670	2670	2670	2670	0
420	20250328	125600	83091347	2670	2670	2670	2670	0
421	20250328	125500	83091347	2670	2670	2670	2670	0
422	20250328	125400	83091347	2670	2670	2670	2670	0
423	20250328	125300	83091347	2670	2670	2670	2670	0
424	20250328	125200	83091347	2670	2675	2675	2670	2000
425	20250328	125100	77747327	2675	2675	2675	2675	0
426	20250328	125000	77747327	2675	2675	2675	2675	1
427	20250328	124900	77744652	2685	2685	2685	2685	50
428	20250328	124800	77610402	2685	2685	2685	2685	0
429	20250328	124700	77610402	2685	2685	2685	2685	0
430	20250328	124600	77610402	2685	2685	2685	2685	42
431	20250328	124500	77497632	2675	2675	2675	2675	0
432	20250328	124400	77497632	2675	2675	2675	2675	0
433	20250328	124300	77497632	2675	2675	2675	2675	0
434	20250328	124200	77497632	2675	2675	2675	2675	0
435	20250328	124100	77497632	2675	2675	2675	2675	0
436	20250328	124000	77497632	2675	2675	2675	2675	3
437	20250328	123900	77489607	2675	2675	2675	2675	4
438	20250328	123800	77478907	2685	2685	2685	2685	0
439	20250328	123700	77478907	2685	2685	2685	2685	0
440	20250328	123600	77478907	2685	2685	2685	2685	0
441	20250328	123500	77478907	2685	2685	2685	2685	0
442	20250328	123400	77478907	2685	2685	2685	2685	0
443	20250328	123300	77478907	2685	2685	2685	2685	20
444	20250328	123200	77425207	2685	2685	2685	2685	100
445	20250328	123100	77156707	2685	2685	2685	2685	0
446	20250328	123000	77156707	2685	2685	2685	2685	1
447	20250328	122900	77154022	2675	2675	2675	2675	0
448	20250328	122800	77154022	2675	2675	2675	2675	0
449	20250328	122700	77154022	2675	2675	2675	2675	0
450	20250328	122600	77154022	2675	2675	2675	2675	0
451	20250328	122500	77154022	2675	2675	2675	2675	0
452	20250328	122400	77154022	2675	2675	2675	2675	0
453	20250328	122300	77154022	2675	2675	2675	2675	0
454	20250328	122200	77154022	2675	2675	2675	2675	0
455	20250328	122100	77154022	2675	2675	2675	2675	0
456	20250328	122000	77154022	2675	2675	2675	2675	0
457	20250328	121900	77154022	2675	2680	2680	2675	104
458	20250328	121800	76875322	2680	2680	2680	2680	1
459	20250328	121700	76872642	2680	2680	2680	2680	0
460	20250328	121600	76872642	2680	2680	2680	2680	0
461	20250328	121500	76872642	2680	2680	2680	2680	0
462	20250328	121400	76872642	2680	2680	2680	2680	0
463	20250328	121300	76872642	2680	2680	2680	2680	189
464	20250328	121200	76366122	2680	2680	2680	2680	0
465	20250328	121100	76366122	2680	2680	2680	2680	0
466	20250328	121000	76366122	2680	2680	2680	2680	0
467	20250328	120900	76366122	2680	2685	2685	2680	69
468	20250328	120800	76180862	2685	2685	2685	2685	0
469	20250328	120700	76180862	2685	2685	2685	2685	0
470	20250328	120600	76180862	2685	2685	2685	2685	0
471	20250328	120500	76180862	2685	2685	2685	2685	0
472	20250328	120400	76180862	2685	2685	2685	2685	0
473	20250328	120300	76180862	2685	2685	2685	2685	0
474	20250328	120200	76180862	2685	2685	2685	2685	0
475	20250328	120100	76180862	2685	2685	2685	2685	0
476	20250328	120000	76180862	2685	2685	2685	2685	0
477	20250328	115900	76180862	2685	2685	2685	2685	22
478	20250328	115800	76121792	2690	2690	2690	2690	0
479	20250328	115700	76121792	2690	2690	2690	2690	0
480	20250328	115600	76121792	2690	2690	2690	2690	0
481	20250328	115500	76121792	2690	2690	2690	2690	0
482	20250328	115400	76121792	2690	2685	2690	2685	1000
483	20250328	115300	73432177	2680	2680	2680	2680	0
484	20250328	115200	73432177	2680	2680	2680	2680	0
485	20250328	115100	73432177	2680	2680	2680	2680	0
486	20250328	115000	73432177	2680	2680	2680	2680	0
487	20250328	114900	73432177	2680	2680	2680	2680	0
488	20250328	114800	73432177	2680	2680	2680	2680	0
489	20250328	114700	73432177	2680	2680	2680	2680	0
490	20250328	114600	73432177	2680	2680	2680	2680	0
491	20250328	114500	73432177	2680	2680	2680	2680	0
492	20250328	114400	73432177	2680	2680	2680	2680	0
493	20250328	114300	73432177	2680	2680	2680	2680	0
494	20250328	114200	73432177	2680	2680	2680	2680	0
495	20250328	114100	73432177	2680	2680	2680	2680	0
496	20250328	114000	73432177	2680	2680	2680	2680	0
497	20250328	113900	73432177	2680	2680	2680	2680	0
498	20250328	113800	73432177	2680	2680	2680	2680	18
499	20250328	113700	73383937	2685	2685	2685	2685	0
500	20250328	113600	73383937	2685	2680	2685	2680	34
501	20250328	113500	73292797	2680	2680	2680	2680	0
502	20250328	113400	73292797	2680	2680	2680	2680	9
503	20250328	113300	73268677	2680	2680	2680	2680	0
504	20250328	113200	73268677	2680	2680	2680	2680	30
505	20250328	113100	73188277	2680	2685	2685	2680	1197
506	20250328	113000	69979667	2685	2685	2685	2685	0
507	20250328	112900	69979667	2685	2685	2685	2685	60
508	20250328	112800	69818567	2685	2685	2685	2685	4815
509	20250328	112700	56890292	2685	2685	2685	2685	2
510	20250328	112600	56884922	2685	2685	2685	2685	2
511	20250328	112500	56879552	2685	2685	2685	2685	0
512	20250328	112400	56879552	2685	2685	2685	2685	1
513	20250328	112300	56876867	2685	2685	2685	2685	0
514	20250328	112200	56876867	2685	2685	2685	2685	0
515	20250328	112100	56876867	2685	2685	2685	2685	0
516	20250328	112000	56876867	2685	2685	2685	2685	0
517	20250328	111900	56876867	2685	2685	2685	2685	0
518	20250328	111800	56876867	2685	2685	2685	2685	4
519	20250328	111700	56866127	2685	2685	2685	2685	0
520	20250328	111600	56866127	2685	2685	2685	2685	1
521	20250328	111500	56863442	2685	2685	2685	2685	1
522	20250328	111400	56860757	2685	2685	2685	2685	1
523	20250328	111300	56858072	2685	2685	2685	2685	0
524	20250328	111200	56858072	2685	2685	2685	2685	2
525	20250328	111100	56852702	2685	2685	2685	2685	2
526	20250328	111000	56847332	2685	2695	2695	2685	788
527	20250328	110900	54731537	2695	2695	2695	2695	0
528	20250328	110800	54731537	2695	2695	2695	2695	0
529	20250328	110700	54731537	2695	2695	2695	2695	0
530	20250328	110600	54731537	2695	2695	2695	2695	0
531	20250328	110500	54731537	2695	2695	2695	2695	0
532	20250328	110400	54731537	2695	2695	2695	2695	0
533	20250328	110300	54731537	2695	2695	2695	2695	0
534	20250328	110200	54731537	2695	2695	2695	2695	0
535	20250328	110100	54731537	2695	2695	2695	2695	0
536	20250328	110000	54731537	2695	2690	2695	2690	100
537	20250328	105900	54462147	2685	2685	2685	2685	0
538	20250328	105800	54462147	2685	2685	2685	2685	0
539	20250328	105700	54462147	2685	2685	2685	2685	0
540	20250328	105600	54462147	2685	2685	2685	2685	11
541	20250328	105500	54432612	2685	2685	2685	2685	0
542	20250328	105400	54432612	2685	2685	2685	2685	0
543	20250328	105300	54432612	2685	2685	2685	2685	0
544	20250328	105200	54432612	2685	2675	2685	2675	31
545	20250328	105100	54349487	2685	2685	2690	2680	802
546	20250328	105000	52192622	2680	2680	2680	2680	0
547	20250328	104900	52192622	2680	2680	2680	2680	0
548	20250328	104800	52192622	2680	2680	2680	2680	0
549	20250328	104700	52192622	2680	2680	2680	2680	0
550	20250328	104600	52192622	2680	2680	2680	2680	0
551	20250328	104500	52192622	2680	2680	2680	2680	0
552	20250328	104400	52192622	2680	2680	2680	2680	5
553	20250328	104300	52179222	2680	2680	2680	2680	0
554	20250328	104200	52179222	2680	2680	2680	2680	0
555	20250328	104100	52179222	2680	2680	2680	2680	0
556	20250328	104000	52179222	2680	2680	2680	2680	0
557	20250328	103900	52179222	2680	2680	2680	2680	0
558	20250328	103800	52179222	2680	2680	2680	2680	0
559	20250328	103700	52179222	2680	2680	2680	2680	0
560	20250328	103600	52179222	2680	2680	2680	2680	0
561	20250328	103500	52179222	2680	2680	2680	2680	0
562	20250328	103400	52179222	2680	2680	2680	2680	0
563	20250328	103300	52179222	2680	2680	2680	2680	10
564	20250328	103200	52152422	2680	2680	2680	2680	0
565	20250328	103100	52152422	2680	2670	2680	2670	343
566	20250328	103000	51236602	2670	2670	2670	2670	1
567	20250328	102900	51233932	2670	2660	2670	2660	61
568	20250328	102800	51071612	2660	2660	2660	2660	136
569	20250328	102700	50709852	2660	2660	2660	2660	0
570	20250328	102600	50709852	2660	2660	2660	2660	2
571	20250328	102500	50704532	2660	2660	2660	2660	0
572	20250328	102400	50704532	2660	2660	2660	2660	0
573	20250328	102300	50704532	2660	2660	2660	2660	0
574	20250328	102200	50704532	2660	2660	2660	2660	0
575	20250328	102100	50704532	2660	2660	2660	2660	0
576	20250328	102000	50704532	2660	2660	2660	2660	0
577	20250328	101900	50704532	2660	2660	2660	2660	499
578	20250328	101800	49377192	2660	2660	2660	2660	0
579	20250328	101700	49377192	2660	2660	2660	2660	0
580	20250328	101600	49377192	2660	2650	2660	2650	1434
581	20250328	101500	45577082	2645	2645	2645	2645	0
582	20250328	101400	45577082	2645	2645	2645	2645	0
583	20250328	101300	45577082	2645	2650	2650	2645	151
584	20250328	101200	45177332	2650	2650	2650	2650	50
585	20250328	101100	45044832	2650	2650	2650	2650	2100
586	20250328	101000	39479832	2650	2650	2650	2650	1848
587	20250328	100900	34582632	2650	2657	2657	2645	2097
588	20250328	100800	29025987	2660	2660	2660	2660	0
589	20250328	100700	29025987	2660	2660	2660	2660	0
590	20250328	100600	29025987	2660	2660	2660	2660	0
591	20250328	100500	29025987	2660	2660	2660	2660	0
592	20250328	100400	29025987	2660	2660	2660	2660	1
593	20250328	100300	29023327	2660	2660	2660	2660	1
594	20250328	100200	29020667	2660	2660	2660	2660	0
595	20250328	100100	29020667	2660	2660	2660	2660	1
596	20250328	100000	29018007	2660	2660	2660	2660	1
597	20250328	095900	29015347	2650	2650	2650	2650	464
598	20250328	095800	27785747	2650	2650	2650	2650	0
599	20250328	095700	27785747	2650	2650	2650	2650	1
600	20250328	095600	27783097	2650	2650	2650	2650	0
601	20250328	095500	27783097	2650	2650	2650	2650	0
602	20250328	095400	27783097	2650	2650	2650	2650	0
603	20250328	095300	27783097	2650	2650	2650	2650	0
604	20250328	095200	27783097	2650	2650	2650	2650	3597
605	20250328	095100	18251047	2655	2660	2660	2655	1037
606	20250328	095000	15497682	2660	2660	2660	2660	1
607	20250328	094900	15495022	2660	2660	2660	2660	0
608	20250328	094800	15495022	2660	2660	2660	2660	0
609	20250328	094700	15495022	2660	2660	2660	2660	0
610	20250328	094600	15495022	2660	2660	2660	2660	321
611	20250328	094500	14641162	2662	2662	2662	2662	0
612	20250328	094400	14641162	2662	2662	2662	2662	1
613	20250328	094300	14638500	2665	2665	2665	2665	5
614	20250328	094200	14625175	2665	2665	2665	2665	1
615	20250328	094100	14622510	2665	2660	2665	2660	68
616	20250328	094000	14441480	2660	2665	2665	2660	31
617	20250328	093900	14359015	2665	2665	2665	2665	0
618	20250328	093800	14359015	2665	2665	2665	2665	2
619	20250328	093700	14353685	2665	2665	2665	2665	1
620	20250328	093600	14351020	2665	2660	2665	2660	4
621	20250328	093500	14340375	2665	2665	2665	2665	3
622	20250328	093400	14332380	2665	2665	2665	2665	32
623	20250328	093300	14247100	2670	2670	2670	2670	1
624	20250328	093200	14244430	2660	2660	2660	2660	446
625	20250328	093100	13058070	2660	2660	2660	2660	406
626	20250328	093000	11978110	2655	2660	2660	2655	1024
627	20250328	092900	9254385	2660	2660	2660	2660	0
628	20250328	092800	9254385	2660	2660	2660	2660	0
629	20250328	092700	9254385	2660	2660	2660	2660	0
630	20250328	092600	9254385	2660	2660	2660	2660	51
631	20250328	092500	9118725	2670	2670	2670	2670	0
632	20250328	092400	9118725	2670	2670	2670	2670	0
633	20250328	092300	9118725	2670	2670	2670	2670	67
634	20250328	092200	8939835	2670	2670	2670	2670	1
635	20250328	092100	8937165	2650	2655	2655	2650	388
636	20250328	092000	7908440	2655	2655	2655	2655	0
637	20250328	091900	7908440	2655	2665	2665	2655	81
638	20250328	091800	7692585	2665	2665	2665	2665	0
639	20250328	091700	7692585	2665	2665	2665	2665	101
640	20250328	091600	7423420	2670	2670	2670	2670	0
641	20250328	091500	7423420	2670	2670	2670	2670	1
642	20250328	091400	7420750	2660	2655	2660	2655	71
643	20250328	091300	7232240	2650	2650	2650	2650	0
644	20250328	091200	7232240	2650	2650	2650	2650	0
645	20250328	091100	7232240	2650	2650	2650	2650	6
646	20250328	091000	7216340	2650	2650	2650	2650	22
647	20250328	090900	7158040	2650	2650	2650	2650	0
648	20250328	090800	7158040	2650	2650	2650	2650	344
649	20250328	090700	6246440	2650	2650	2650	2650	1340
650	20250328	090600	2695440	2655	2655	2655	2655	295
651	20250328	090500	1912215	2660	2650	2665	2650	145
652	20250328	090400	1527790	2665	2660	2665	2650	161
653	20250328	090300	1100685	2670	2670	2670	2670	100
654	20250328	090200	833685	2670	2670	2670	2670	50
655	20250328	090100	700185	2670	2670	2670	2670	35
656	20250328	090000	606735	2680	2695	2695	2680	226