KissMeData/072130/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195000	2387303775	5150	5150	5150	5150	3077
3	20250328	194900	2387303775	5150	5150	5150	5150	0
4	20250328	194800	2387303775	5150	5150	5150	5150	0
5	20250328	194700	2387303775	5150	5150	5150	5150	0
6	20250328	194600	2387303775	5150	5150	5150	5150	0
7	20250328	194500	2387303775	5150	5150	5150	5150	0
8	20250328	194400	2387303775	5150	5150	5150	5150	0
9	20250328	194300	2387303775	5150	5150	5150	5150	0
10	20250328	194200	2387303775	5150	5150	5150	5150	0
11	20250328	194100	2387303775	5150	5150	5150	5150	0
12	20250328	194000	2387303775	5150	5150	5150	5150	0
13	20250328	193900	2387303775	5150	5150	5150	5150	0
14	20250328	193800	2387303775	5150	5150	5150	5150	0
15	20250328	193700	2387303775	5150	5150	5150	5150	0
16	20250328	193600	2387303775	5150	5150	5150	5150	0
17	20250328	193500	2387303775	5150	5150	5150	5150	0
18	20250328	193400	2387303775	5150	5150	5150	5150	0
19	20250328	193300	2387303775	5150	5150	5150	5150	0
20	20250328	193200	2387303775	5150	5150	5150	5150	0
21	20250328	193100	2387303775	5150	5150	5150	5150	0
22	20250328	193000	2387303775	5150	5150	5150	5150	0
23	20250328	192900	2387303775	5150	5150	5150	5150	0
24	20250328	192800	2387303775	5150	5150	5150	5150	0
25	20250328	192700	2387303775	5150	5150	5150	5150	0
26	20250328	192600	2387303775	5150	5150	5150	5150	0
27	20250328	192500	2387303775	5150	5150	5150	5150	0
28	20250328	192400	2387303775	5150	5150	5150	5150	0
29	20250328	192300	2387303775	5150	5150	5150	5150	0
30	20250328	192200	2387303775	5150	5150	5150	5150	0
31	20250328	192100	2387303775	5150	5150	5150	5150	0
32	20250328	192000	2387303775	5150	5150	5150	5150	3077
33	20250328	191900	2387303775	5150	5150	5150	5150	0
34	20250328	191800	2387303775	5150	5150	5150	5150	0
35	20250328	191700	2387303775	5150	5150	5150	5150	0
36	20250328	191600	2387303775	5150	5150	5150	5150	0
37	20250328	191500	2387303775	5150	5150	5150	5150	0
38	20250328	191400	2387303775	5150	5150	5150	5150	0
39	20250328	191300	2387303775	5150	5150	5150	5150	0
40	20250328	191200	2387303775	5150	5150	5150	5150	0
41	20250328	191100	2387303775	5150	5150	5150	5150	0
42	20250328	191000	2387303775	5150	5150	5150	5150	0
43	20250328	190900	2387303775	5150	5150	5150	5150	0
44	20250328	190800	2387303775	5150	5150	5150	5150	0
45	20250328	190700	2387303775	5150	5150	5150	5150	0
46	20250328	190600	2387303775	5150	5150	5150	5150	0
47	20250328	190500	2387303775	5150	5150	5150	5150	0
48	20250328	190400	2387303775	5150	5150	5150	5150	0
49	20250328	190300	2387303775	5150	5150	5150	5150	0
50	20250328	190200	2387303775	5150	5150	5150	5150	0
51	20250328	190100	2387303775	5150	5150	5150	5150	0
52	20250328	190000	2387303775	5150	5150	5150	5150	0
53	20250328	185900	2387303775	5150	5150	5150	5150	0
54	20250328	185800	2387303775	5150	5150	5150	5150	0
55	20250328	185700	2387303775	5150	5150	5150	5150	0
56	20250328	185600	2387303775	5150	5150	5150	5150	0
57	20250328	185500	2387303775	5150	5150	5150	5150	0
58	20250328	185400	2387303775	5150	5150	5150	5150	0
59	20250328	185300	2387303775	5150	5150	5150	5150	0
60	20250328	185200	2387303775	5150	5150	5150	5150	0
61	20250328	185100	2387303775	5150	5150	5150	5150	0
62	20250328	185000	2387303775	5150	5150	5150	5150	3077
63	20250328	184900	2387303775	5150	5150	5150	5150	0
64	20250328	184800	2387303775	5150	5150	5150	5150	0
65	20250328	184700	2387303775	5150	5150	5150	5150	0
66	20250328	184600	2387303775	5150	5150	5150	5150	0
67	20250328	184500	2387303775	5150	5150	5150	5150	0
68	20250328	184400	2387303775	5150	5150	5150	5150	0
69	20250328	184300	2387303775	5150	5150	5150	5150	0
70	20250328	184200	2387303775	5150	5150	5150	5150	0
71	20250328	184100	2387303775	5150	5150	5150	5150	0
72	20250328	184000	2387303775	5150	5150	5150	5150	0
73	20250328	183900	2387303775	5150	5150	5150	5150	0
74	20250328	183800	2387303775	5150	5150	5150	5150	0
75	20250328	183700	2387303775	5150	5150	5150	5150	0
76	20250328	183600	2387303775	5150	5150	5150	5150	0
77	20250328	183500	2387303775	5150	5150	5150	5150	0
78	20250328	183400	2387303775	5150	5150	5150	5150	0
79	20250328	183300	2387303775	5150	5150	5150	5150	0
80	20250328	183200	2387303775	5150	5150	5150	5150	0
81	20250328	183100	2387303775	5150	5150	5150	5150	0
82	20250328	183000	2387303775	5150	5150	5150	5150	0
83	20250328	182900	2387303775	5150	5150	5150	5150	0
84	20250328	182800	2387303775	5150	5150	5150	5150	0
85	20250328	182700	2387303775	5150	5150	5150	5150	0
86	20250328	182600	2387303775	5150	5150	5150	5150	0
87	20250328	182500	2387303775	5150	5150	5150	5150	0
88	20250328	182400	2387303775	5150	5150	5150	5150	0
89	20250328	182300	2387303775	5150	5150	5150	5150	0
90	20250328	182200	2387303775	5150	5150	5150	5150	0
91	20250328	182100	2387303775	5150	5150	5150	5150	0
92	20250328	182000	2387303775	5150	5150	5150	5150	3077
93	20250328	181900	2387303775	5150	5150	5150	5150	0
94	20250328	181800	2387303775	5150	5150	5150	5150	0
95	20250328	181700	2387303775	5150	5150	5150	5150	0
96	20250328	181600	2387303775	5150	5150	5150	5150	0
97	20250328	181500	2387303775	5150	5150	5150	5150	0
98	20250328	181400	2387303775	5150	5150	5150	5150	0
99	20250328	181300	2387303775	5150	5150	5150	5150	0
100	20250328	181200	2387303775	5150	5150	5150	5150	0
101	20250328	181100	2387303775	5150	5150	5150	5150	0
102	20250328	181000	2387303775	5150	5150	5150	5150	0
103	20250328	180900	2387303775	5150	5150	5150	5150	0
104	20250328	180800	2387303775	5150	5150	5150	5150	0
105	20250328	180700	2387303775	5150	5150	5150	5150	0
106	20250328	180600	2387303775	5150	5150	5150	5150	0
107	20250328	180500	2387303775	5150	5150	5150	5150	0
108	20250328	180400	2387303775	5150	5150	5150	5150	0
109	20250328	180300	2387303775	5150	5150	5150	5150	0
110	20250328	180200	2387303775	5150	5150	5150	5150	0
111	20250328	180100	2387303775	5150	5150	5150	5150	0
112	20250328	180000	2387303775	5150	5150	5150	5150	0
113	20250328	175900	2387303775	5150	5150	5150	5150	0
114	20250328	175800	2387303775	5150	5150	5150	5150	0
115	20250328	175700	2387303775	5150	5150	5150	5150	0
116	20250328	175600	2387303775	5150	5150	5150	5150	0
117	20250328	175500	2387303775	5150	5150	5150	5150	0
118	20250328	175400	2387303775	5150	5150	5150	5150	0
119	20250328	175300	2387303775	5150	5150	5150	5150	0
120	20250328	175200	2387303775	5150	5150	5150	5150	0
121	20250328	175100	2387303775	5150	5150	5150	5150	0
122	20250328	175000	2387303775	5150	5150	5150	5150	3077
123	20250328	174900	2387303775	5150	5150	5150	5150	0
124	20250328	174800	2387303775	5150	5150	5150	5150	0
125	20250328	174700	2387303775	5150	5150	5150	5150	0
126	20250328	174600	2387303775	5150	5150	5150	5150	0
127	20250328	174500	2387303775	5150	5150	5150	5150	0
128	20250328	174400	2387303775	5150	5150	5150	5150	0
129	20250328	174300	2387303775	5150	5150	5150	5150	0
130	20250328	174200	2387303775	5150	5150	5150	5150	0
131	20250328	174100	2387303775	5150	5150	5150	5150	0
132	20250328	174000	2387303775	5150	5150	5150	5150	0
133	20250328	173900	2387303775	5150	5150	5150	5150	0
134	20250328	173800	2387303775	5150	5150	5150	5150	0
135	20250328	173700	2387303775	5150	5150	5150	5150	0
136	20250328	173600	2387303775	5150	5150	5150	5150	0
137	20250328	173500	2387303775	5150	5150	5150	5150	0
138	20250328	173400	2387303775	5150	5150	5150	5150	0
139	20250328	173300	2387303775	5150	5150	5150	5150	0
140	20250328	173200	2387303775	5150	5150	5150	5150	0
141	20250328	173100	2387303775	5150	5150	5150	5150	0
142	20250328	173000	2387303775	5150	5150	5150	5150	0
143	20250328	172900	2387303775	5150	5150	5150	5150	0
144	20250328	172800	2387303775	5150	5150	5150	5150	0
145	20250328	172700	2387303775	5150	5150	5150	5150	0
146	20250328	172600	2387303775	5150	5150	5150	5150	0
147	20250328	172500	2387303775	5150	5150	5150	5150	0
148	20250328	172400	2387303775	5150	5150	5150	5150	0
149	20250328	172300	2387303775	5150	5150	5150	5150	0
150	20250328	172200	2387303775	5150	5150	5150	5150	0
151	20250328	172100	2387303775	5150	5150	5150	5150	0
152	20250328	172000	2387303775	5150	5150	5150	5150	3077
153	20250328	171900	2387303775	5150	5150	5150	5150	0
154	20250328	171800	2387303775	5150	5150	5150	5150	0
155	20250328	171700	2387303775	5150	5150	5150	5150	0
156	20250328	171600	2387303775	5150	5150	5150	5150	0
157	20250328	171500	2387303775	5150	5150	5150	5150	0
158	20250328	171400	2387303775	5150	5150	5150	5150	0
159	20250328	171300	2387303775	5150	5150	5150	5150	0
160	20250328	171200	2387303775	5150	5150	5150	5150	0
161	20250328	171100	2387303775	5150	5150	5150	5150	0
162	20250328	171000	2387303775	5150	5150	5150	5150	0
163	20250328	170900	2387303775	5150	5150	5150	5150	0
164	20250328	170800	2387303775	5150	5150	5150	5150	0
165	20250328	170700	2387303775	5150	5150	5150	5150	0
166	20250328	170600	2387303775	5150	5150	5150	5150	0
167	20250328	170500	2387303775	5150	5150	5150	5150	0
168	20250328	170400	2387303775	5150	5150	5150	5150	0
169	20250328	170300	2387303775	5150	5150	5150	5150	0
170	20250328	170200	2387303775	5150	5150	5150	5150	0
171	20250328	170100	2387303775	5150	5150	5150	5150	0
172	20250328	170000	2387303775	5150	5150	5150	5150	0
173	20250328	165900	2387303775	5150	5150	5150	5150	0
174	20250328	165800	2387303775	5150	5150	5150	5150	0
175	20250328	165700	2387303775	5150	5150	5150	5150	0
176	20250328	165600	2387303775	5150	5150	5150	5150	0
177	20250328	165500	2387303775	5150	5150	5150	5150	0
178	20250328	165400	2387303775	5150	5150	5150	5150	0
179	20250328	165300	2387303775	5150	5150	5150	5150	0
180	20250328	165200	2387303775	5150	5150	5150	5150	0
181	20250328	165100	2387303775	5150	5150	5150	5150	0
182	20250328	165000	2387303775	5150	5150	5150	5150	3077
183	20250328	164900	2387303775	5150	5150	5150	5150	0
184	20250328	164800	2387303775	5150	5150	5150	5150	0
185	20250328	164700	2387303775	5150	5150	5150	5150	0
186	20250328	164600	2387303775	5150	5150	5150	5150	0
187	20250328	164500	2387303775	5150	5150	5150	5150	0
188	20250328	164400	2387303775	5150	5150	5150	5150	0
189	20250328	164300	2387303775	5150	5150	5150	5150	0
190	20250328	164200	2387303775	5150	5150	5150	5150	0
191	20250328	164100	2387303775	5150	5150	5150	5150	0
192	20250328	164000	2387303775	5150	5150	5150	5150	0
193	20250328	163900	2387303775	5150	5150	5150	5150	0
194	20250328	163800	2387303775	5150	5150	5150	5150	0
195	20250328	163700	2387303775	5150	5150	5150	5150	0
196	20250328	163600	2387303775	5150	5150	5150	5150	0
197	20250328	163500	2387303775	5150	5150	5150	5150	0
198	20250328	163400	2387303775	5150	5150	5150	5150	0
199	20250328	163300	2387303775	5150	5150	5150	5150	0
200	20250328	163200	2387303775	5150	5150	5150	5150	0
201	20250328	163100	2387303775	5150	5150	5150	5150	0
202	20250328	163000	2387303775	5150	5150	5150	5150	0
203	20250328	162900	2387303775	5150	5150	5150	5150	0
204	20250328	162800	2387303775	5150	5150	5150	5150	0
205	20250328	162700	2387303775	5150	5150	5150	5150	0
206	20250328	162600	2387303775	5150	5150	5150	5150	0
207	20250328	162500	2387303775	5150	5150	5150	5150	0
208	20250328	162400	2387303775	5150	5150	5150	5150	0
209	20250328	162300	2387303775	5150	5150	5150	5150	0
210	20250328	162200	2387303775	5150	5150	5150	5150	0
211	20250328	162100	2387303775	5150	5150	5150	5150	0
212	20250328	162000	2387303775	5150	5150	5150	5150	3077
213	20250328	161900	2387303775	5150	5150	5150	5150	0
214	20250328	161800	2387303775	5150	5150	5150	5150	0
215	20250328	161700	2387303775	5150	5150	5150	5150	0
216	20250328	161600	2387303775	5150	5150	5150	5150	0
217	20250328	161500	2387303775	5150	5150	5150	5150	0
218	20250328	161400	2387303775	5150	5150	5150	5150	0
219	20250328	161300	2387303775	5150	5150	5150	5150	0
220	20250328	161200	2387303775	5150	5150	5150	5150	0
221	20250328	161100	2387303775	5150	5150	5150	5150	0
222	20250328	161000	2387303775	5150	5150	5150	5150	0
223	20250328	160900	2387303775	5150	5150	5150	5150	0
224	20250328	160800	2387303775	5150	5150	5150	5150	0
225	20250328	160700	2387303775	5150	5150	5150	5150	0
226	20250328	160600	2387303775	5150	5150	5150	5150	0
227	20250328	160500	2387303775	5150	5150	5150	5150	0
228	20250328	160400	2387303775	5150	5150	5150	5150	0
229	20250328	160300	2387303775	5150	5150	5150	5150	0
230	20250328	160200	2387303775	5150	5150	5150	5150	0
231	20250328	160100	2387303775	5150	5150	5150	5150	0
232	20250328	160000	2387303775	5150	5150	5150	5150	0
233	20250328	155900	2387303775	5150	5150	5150	5150	0
234	20250328	155800	2387303775	5150	5150	5150	5150	0
235	20250328	155700	2387303775	5150	5150	5150	5150	0
236	20250328	155600	2387303775	5150	5150	5150	5150	0
237	20250328	155500	2387303775	5150	5150	5150	5150	0
238	20250328	155400	2387303775	5150	5150	5150	5150	0
239	20250328	155300	2387303775	5150	5150	5150	5150	0
240	20250328	155200	2387303775	5150	5150	5150	5150	0
241	20250328	155100	2387303775	5150	5150	5150	5150	0
242	20250328	155000	2387303775	5150	5150	5150	5150	3077
243	20250328	154900	2387303775	5150	5150	5150	5150	0
244	20250328	154800	2387303775	5150	5150	5150	5150	0
245	20250328	154700	2387303775	5150	5150	5150	5150	0
246	20250328	154600	2387303775	5150	5150	5150	5150	0
247	20250328	154500	2387303775	5150	5150	5150	5150	0
248	20250328	154400	2387303775	5150	5150	5150	5150	0
249	20250328	154300	2387303775	5150	5150	5150	5150	0
250	20250328	154200	2387303775	5150	5150	5150	5150	0
251	20250328	154100	2387303775	5150	5150	5150	5150	0
252	20250328	154000	2387303775	5150	5150	5150	5150	0
253	20250328	153900	2387303775	5150	5150	5150	5150	0
254	20250328	153800	2387303775	5150	5150	5150	5150	0
255	20250328	153700	2387303775	5150	5150	5150	5150	0
256	20250328	153600	2387303775	5150	5150	5150	5150	0
257	20250328	153500	2387303775	5150	5150	5150	5150	0
258	20250328	153400	2387303775	5150	5150	5150	5150	0
259	20250328	153300	2387303775	5150	5150	5150	5150	0
260	20250328	153200	2387303775	5150	5150	5150	5150	0
261	20250328	153100	2387303775	5150	5150	5150	5150	0
262	20250328	153000	2387303775	5150	5150	5150	5150	3077
263	20250328	152900	2371457225	5100	5100	5100	5100	0
264	20250328	152800	2371457225	5100	5100	5100	5100	0
265	20250328	152700	2371457225	5100	5100	5100	5100	0
266	20250328	152600	2371457225	5100	5100	5100	5100	0
267	20250328	152500	2371457225	5100	5100	5100	5100	0
268	20250328	152400	2371457225	5100	5100	5100	5100	0
269	20250328	152300	2371457225	5100	5100	5100	5100	0
270	20250328	152200	2371457225	5100	5100	5100	5100	0
271	20250328	152100	2371457225	5100	5100	5100	5100	0
272	20250328	152000	2371457225	5100	5100	5100	5100	0
273	20250328	151900	2371457225	5100	5100	5150	5100	829
274	20250328	151800	2367224700	5170	5180	5180	5120	189
275	20250328	151700	2366252920	5150	5200	5200	5150	1050
276	20250328	151600	2360805420	5200	5200	5200	5160	329
277	20250328	151500	2359106290	5170	5170	5170	5170	9
278	20250328	151400	2359059760	5210	5130	5220	5130	203
279	20250328	151300	2358008140	5220	5100	5220	5100	2285
280	20250328	151200	2346161780	5180	5080	5180	5080	3417
281	20250328	151100	2328574710	5150	5120	5150	5060	2012
282	20250328	151000	2318241840	5120	5090	5120	5090	500
283	20250328	150900	2315695910	5100	5070	5100	5050	5539
284	20250328	150800	2287543220	5080	5080	5080	5080	64
285	20250328	150700	2287218100	5080	5040	5080	5010	2881
286	20250328	150600	2272653350	5050	5050	5050	5050	0
287	20250328	150500	2272653350	5050	5020	5050	5020	2000
288	20250328	150400	2262592740	5020	5020	5020	5020	0
289	20250328	150300	2262592740	5020	5020	5020	5020	0
290	20250328	150200	2262592740	5020	5020	5020	5020	0
291	20250328	150100	2262592740	5020	5000	5020	4990	317
292	20250328	150000	2261010075	5020	5020	5020	5020	0
293	20250328	145900	2261010075	5020	5020	5020	5020	0
294	20250328	145800	2261010075	5020	5020	5020	5020	0
295	20250328	145700	2261010075	5020	5010	5020	5010	30
296	20250328	145600	2260859735	5000	5000	5000	5000	30
297	20250328	145500	2260709735	5000	5000	5000	5000	0
298	20250328	145400	2260709735	5000	5000	5000	5000	31
299	20250328	145300	2260554735	5050	5050	5050	5050	0
300	20250328	145200	2260554735	5050	5050	5050	5050	0
301	20250328	145100	2260554735	5050	5050	5050	5050	171
302	20250328	145000	2259691185	5040	5020	5040	5020	1352
303	20250328	144900	2252894405	5000	5000	5000	5000	0
304	20250328	144800	2252894405	5000	5000	5000	5000	0
305	20250328	144700	2252894405	5000	5000	5000	5000	687
306	20250328	144600	2249459405	5040	5010	5040	5010	216
307	20250328	144500	2248372955	5000	5000	5000	5000	1100
308	20250328	144400	2242872955	5000	5000	5000	5000	0
309	20250328	144300	2242872955	5000	5000	5000	5000	0
310	20250328	144200	2242872955	5000	5000	5000	5000	210
311	20250328	144100	2241822955	5000	5000	5000	4995	770
312	20250328	144000	2237973085	5000	5000	5000	5000	0
313	20250328	143900	2237973085	5000	5000	5000	5000	2200
314	20250328	143800	2226973085	4995	5010	5040	4995	10563
315	20250328	143700	2174147740	5010	5010	5010	5010	500
316	20250328	143600	2171642740	5040	5030	5070	5030	1215
317	20250328	143500	2165512260	5010	5010	5010	5010	0
318	20250328	143400	2165512260	5010	5010	5010	5010	340
319	20250328	143300	2163808860	5000	5000	5000	5000	328
320	20250328	143200	2162168860	5020	5020	5020	5020	0
321	20250328	143100	2162168860	5020	5020	5020	5020	462
322	20250328	143000	2159849620	5015	5030	5030	5015	31
323	20250328	142900	2159694140	5020	5020	5020	5020	233
324	20250328	142800	2158524480	5020	5020	5020	5020	278
325	20250328	142700	2157128920	5040	5040	5040	5040	0
326	20250328	142600	2157128920	5040	5030	5040	5020	115
327	20250328	142500	2156550440	5020	4995	5020	4990	3032
328	20250328	142400	2141400095	4995	4995	4995	4995	17
329	20250328	142300	2141315180	5000	5000	5000	5000	3305
330	20250328	142200	2124790180	5000	4975	5000	4975	2929
331	20250328	142100	2110203815	4950	4950	4950	4950	0
332	20250328	142000	2110203815	4950	4950	4950	4950	337
333	20250328	141900	2108535665	4975	4975	4975	4975	0
334	20250328	141800	2108535665	4975	4975	4975	4975	15
335	20250328	141700	2108461040	4985	4985	4985	4985	0
336	20250328	141600	2108461040	4985	4985	4985	4985	1
337	20250328	141500	2108456055	4985	4985	4985	4985	0
338	20250328	141400	2108456055	4985	4985	4985	4985	100
339	20250328	141300	2107957555	4985	4985	4985	4985	10
340	20250328	141200	2107907705	4990	4960	4990	4960	640
341	20250328	141100	2104725775	4965	4965	4965	4965	0
342	20250328	141000	2104725775	4965	4955	4965	4955	500
343	20250328	140900	2102247810	4950	4950	4950	4950	0
344	20250328	140800	2102247810	4950	4950	4950	4950	11
345	20250328	140700	2102193360	4950	4930	4950	4930	2161
346	20250328	140600	2091520795	4930	4930	4930	4930	120
347	20250328	140500	2090929195	4935	4940	4940	4925	3262
348	20250328	140400	2074851145	4955	4955	4955	4955	0
349	20250328	140300	2074851145	4955	4955	4955	4955	0
350	20250328	140200	2074851145	4955	4955	4955	4955	0
351	20250328	140100	2074851145	4955	4955	4955	4955	1
352	20250328	140000	2074846190	4940	4945	4945	4940	412
353	20250328	135900	2072810410	4940	4940	4940	4940	0
354	20250328	135800	2072810410	4940	4940	4940	4940	20
355	20250328	135700	2072711610	4940	4940	4940	4940	0
356	20250328	135600	2072711610	4940	4940	4940	4940	0
357	20250328	135500	2072711610	4940	4940	4940	4940	0
358	20250328	135400	2072711610	4940	4940	4940	4940	124
359	20250328	135300	2072099050	4940	4940	4940	4940	0
360	20250328	135200	2072099050	4940	4940	4940	4940	0
361	20250328	135100	2072099050	4940	4940	4940	4940	0
362	20250328	135000	2072099050	4940	4940	4940	4940	0
363	20250328	134900	2072099050	4940	4940	4940	4940	0
364	20250328	134800	2072099050	4940	4950	4950	4940	341
365	20250328	134700	2070413140	4965	4965	4965	4965	1
366	20250328	134600	2070408175	4965	4965	4965	4965	1
367	20250328	134500	2070403210	4965	4965	4965	4965	1
368	20250328	134400	2070398245	4940	4940	4940	4940	0
369	20250328	134300	2070398245	4940	4940	4940	4940	0
370	20250328	134200	2070398245	4940	4940	4940	4940	0
371	20250328	134100	2070398245	4940	4940	4940	4940	0
372	20250328	134000	2070398245	4940	4940	4940	4940	0
373	20250328	133900	2070398245	4940	4940	4940	4940	0
374	20250328	133800	2070398245	4940	4940	4940	4940	0
375	20250328	133700	2070398245	4940	4940	4940	4940	0
376	20250328	133600	2070398245	4940	4965	4965	4940	2
377	20250328	133500	2070388340	4975	4975	4975	4975	0
378	20250328	133400	2070388340	4975	4975	4975	4975	0
379	20250328	133300	2070388340	4975	4975	4975	4975	0
380	20250328	133200	2070388340	4975	4975	4975	4975	0
381	20250328	133100	2070388340	4975	4975	4975	4975	0
382	20250328	133000	2070388340	4975	4975	4975	4975	0
383	20250328	132900	2070388340	4975	4970	4975	4970	473
384	20250328	132800	2068035740	4965	4965	4975	4965	2453
385	20250328	132700	2055853975	4960	4960	4960	4960	27
386	20250328	132600	2055720055	4960	4960	4960	4960	973
387	20250328	132500	2050893975	4960	4960	4960	4935	3018
388	20250328	132400	2035925135	4970	4955	4980	4945	3012
389	20250328	132300	2020948925	4955	4980	4980	4945	239
390	20250328	132200	2019766700	4950	4930	4950	4910	2698
391	20250328	132100	2006482995	4915	4965	4965	4915	14733
392	20250328	132000	1933807490	4955	4975	4975	4955	235
393	20250328	131900	1932640285	4970	4970	4970	4970	11
394	20250328	131800	1932585615	4975	4985	4985	4975	6415
395	20250328	131700	1900658875	4985	4990	4990	4985	200
396	20250328	131600	1899661775	4985	4985	4985	4985	0
397	20250328	131500	1899661775	4985	4990	4990	4985	1435
398	20250328	131400	1892507300	5000	5000	5000	5000	0
399	20250328	131300	1892507300	5000	5000	5000	5000	0
400	20250328	131200	1892507300	5000	5000	5000	5000	201
401	20250328	131100	1891502300	4995	4995	4995	4995	0
402	20250328	131000	1891502300	4995	4995	4995	4995	261
403	20250328	130900	1890198605	5000	5000	5000	5000	0
404	20250328	130800	1890198605	5000	5010	5010	4995	13269
405	20250328	130700	1823852000	5030	5000	5030	4995	7416
406	20250328	130600	1786764630	5000	5000	5000	5000	0
407	20250328	130500	1786764630	5000	5000	5000	5000	9000
408	20250328	130400	1741764630	5000	5000	5000	5000	0
409	20250328	130300	1741764630	5000	5000	5000	5000	0
410	20250328	130200	1741764630	5000	5000	5000	5000	8670
411	20250328	130100	1698414630	4995	4995	4995	4995	389
412	20250328	130000	1696471575	5000	5000	5000	5000	0
413	20250328	125900	1696471575	5000	5000	5000	5000	565
414	20250328	125800	1693646575	5000	5000	5000	4995	2275
415	20250328	125700	1682271580	5000	5000	5000	5000	668
416	20250328	125600	1678931580	5000	5000	5000	4995	1180
417	20250328	125500	1673032185	5000	5000	5000	5000	708
418	20250328	125400	1669492185	5000	5000	5020	4995	10150
419	20250328	125300	1618742340	5030	5030	5030	5030	341
420	20250328	125200	1617027110	5000	5000	5000	5000	6560
421	20250328	125100	1584227110	5000	5010	5040	5000	4614
422	20250328	125000	1561128020	5000	5000	5010	5000	755
423	20250328	124900	1557353010	5030	5030	5030	5030	0
424	20250328	124800	1557353010	5030	5030	5030	5030	0
425	20250328	124700	1557353010	5030	5030	5030	5030	0
426	20250328	124600	1557353010	5030	4990	5030	4990	173
427	20250328	124500	1556487990	5000	5000	5000	5000	0
428	20250328	124400	1556487990	5000	5000	5000	5000	58
429	20250328	124300	1556197990	4970	4970	4970	4970	0
430	20250328	124200	1556197990	4970	4970	4970	4970	0
431	20250328	124100	1556197990	4970	4970	4970	4970	332
432	20250328	124000	1554547950	4970	4970	4970	4960	12321
433	20250328	123900	1493327815	4970	4970	4970	4970	1081
434	20250328	123800	1487955245	4965	4965	4965	4965	0
435	20250328	123700	1487955245	4965	4965	4965	4965	0
436	20250328	123600	1487955245	4965	4965	4965	4965	91
437	20250328	123500	1487503430	4970	4970	4970	4970	19
438	20250328	123400	1487409000	4970	4970	4970	4970	627
439	20250328	123300	1484292810	4970	4970	4970	4970	3078
440	20250328	123200	1468995150	4970	4970	4970	4960	2679
441	20250328	123100	1455688490	4970	4970	4970	4970	5000
442	20250328	123000	1430838490	4970	4970	4970	4970	6000
443	20250328	122900	1401018490	4970	4970	4970	4970	0
444	20250328	122800	1401018490	4970	4975	4975	4965	5027
445	20250328	122700	1376029110	4970	4970	4970	4970	2100
446	20250328	122600	1365592110	4970	4970	4970	4965	5000
447	20250328	122500	1340742610	4970	4975	4975	4970	3153
448	20250328	122400	1325057200	4980	4980	4980	4980	0
449	20250328	122300	1325057200	4980	5010	5010	4980	3252
450	20250328	122200	1308853090	4980	4980	4980	4980	0
451	20250328	122100	1308853090	4980	4990	4990	4980	4000
452	20250328	122000	1288910085	4990	4990	4990	4990	0
453	20250328	121900	1288910085	4990	4990	4990	4990	0
454	20250328	121800	1288910085	4990	4990	4990	4990	0
455	20250328	121700	1288910085	4990	4990	4990	4990	0
456	20250328	121600	1288910085	4990	4990	4990	4990	17
457	20250328	121500	1288825255	4990	4990	4990	4990	0
458	20250328	121400	1288825255	4990	4990	4990	4990	0
459	20250328	121300	1288825255	4990	4990	4990	4990	0
460	20250328	121200	1288825255	4990	4990	4990	4990	0
461	20250328	121100	1288825255	4990	4990	4990	4990	0
462	20250328	121000	1288825255	4990	5010	5010	4990	500
463	20250328	120900	1286326255	4990	4990	4990	4990	0
464	20250328	120800	1286326255	4990	4990	4990	4990	200
465	20250328	120700	1285328255	4990	4990	4990	4990	0
466	20250328	120600	1285328255	4990	4990	4990	4990	0
467	20250328	120500	1285328255	4990	4990	4990	4990	0
468	20250328	120400	1285328255	4990	4990	4990	4990	0
469	20250328	120300	1285328255	4990	4990	4990	4990	0
470	20250328	120200	1285328255	4990	4990	4990	4990	0
471	20250328	120100	1285328255	4990	4990	4990	4990	21
472	20250328	120000	1285223465	4990	4990	4990	4990	0
473	20250328	115900	1285223465	4990	4990	4990	4990	1317
474	20250328	115800	1278651635	4990	4995	4995	4990	318
475	20250328	115700	1277063305	5010	5010	5010	5000	531
476	20250328	115600	1274403005	5010	5010	5010	5010	0
477	20250328	115500	1274403005	5010	5010	5010	5010	0
478	20250328	115400	1274403005	5010	5010	5010	5010	0
479	20250328	115300	1274403005	5010	5010	5010	5010	1
480	20250328	115200	1274397995	5000	5000	5000	5000	2000
481	20250328	115100	1264397995	5010	5010	5010	5010	0
482	20250328	115000	1264397995	5010	5010	5010	5010	0
483	20250328	114900	1264397995	5010	5010	5010	5010	0
484	20250328	114800	1264397995	5010	5010	5010	5010	0
485	20250328	114700	1264397995	5010	5010	5010	5010	12
486	20250328	114600	1264337875	4985	4985	4985	4985	2250
487	20250328	114500	1253121625	4985	4985	4985	4985	0
488	20250328	114400	1253121625	4985	4990	4990	4985	2000
489	20250328	114300	1243148325	4985	4985	4985	4985	0
490	20250328	114200	1243148325	4985	4985	4985	4985	0
491	20250328	114100	1243148325	4985	4985	4985	4985	0
492	20250328	114000	1243148325	4985	5000	5000	4985	15500
493	20250328	113900	1165809795	5000	5000	5000	5000	80
494	20250328	113800	1165409795	5000	5000	5000	5000	922
495	20250328	113700	1160799795	5000	5000	5000	5000	100
496	20250328	113600	1160299795	5000	5000	5000	5000	100
497	20250328	113500	1159799795	4990	4990	4990	4990	5
498	20250328	113400	1159774845	4990	4990	4990	4990	0
499	20250328	113300	1159774845	4990	4990	4990	4990	0
500	20250328	113200	1159774845	4990	4990	4990	4990	0
501	20250328	113100	1159774845	4990	4995	4995	4990	1216
502	20250328	113000	1153706000	5000	5000	5000	5000	420
503	20250328	112900	1151606000	5010	5020	5020	5010	280
504	20250328	112800	1150203100	5020	5020	5020	5020	0
505	20250328	112700	1150203100	5020	5020	5020	5020	0
506	20250328	112600	1150203100	5020	5050	5050	5020	4035
507	20250328	112500	1129916310	5050	5050	5050	5050	100
508	20250328	112400	1129411310	5050	5050	5050	5050	0
509	20250328	112300	1129411310	5050	5050	5050	5050	0
510	20250328	112200	1129411310	5050	5050	5050	5050	169
511	20250328	112100	1128557860	5040	5040	5040	5040	0
512	20250328	112000	1128557860	5040	5040	5040	5040	42
513	20250328	111900	1128346180	5040	5040	5040	5040	0
514	20250328	111800	1128346180	5040	5040	5040	5040	33
515	20250328	111700	1128179860	5040	5040	5040	5040	0
516	20250328	111600	1128179860	5040	5040	5040	5040	60
517	20250328	111500	1127877460	5030	5030	5030	5030	0
518	20250328	111400	1127877460	5030	5030	5030	5030	0
519	20250328	111300	1127877460	5030	5030	5030	5030	0
520	20250328	111200	1127877460	5030	5030	5030	5030	70
521	20250328	111100	1127525360	5030	5030	5030	5030	0
522	20250328	111000	1127525360	5030	5030	5030	5030	0
523	20250328	110900	1127525360	5030	5030	5030	5030	0
524	20250328	110800	1127525360	5030	5030	5030	5030	0
525	20250328	110700	1127525360	5030	5030	5030	5030	0
526	20250328	110600	1127525360	5030	5030	5030	5030	1000
527	20250328	110500	1122495360	5040	5030	5040	5030	127
528	20250328	110400	1121855480	5030	5030	5030	5030	0
529	20250328	110300	1121855480	5030	5030	5030	5030	0
530	20250328	110200	1121855480	5030	5040	5040	5030	682
531	20250328	110100	1118418640	5040	5040	5040	5040	0
532	20250328	110000	1118418640	5040	5040	5040	5040	0
533	20250328	105900	1118418640	5040	5040	5040	5040	140
534	20250328	105800	1117713040	5040	5050	5050	5040	139
535	20250328	105700	1117012460	5050	5040	5050	5040	143
536	20250328	105600	1116291730	5050	5050	5050	5050	0
537	20250328	105500	1116291730	5050	5050	5050	5050	13
538	20250328	105400	1116226080	5050	5050	5070	5050	1871
539	20250328	105300	1106775060	5050	5070	5070	5050	2683
540	20250328	105200	1093196510	5070	5070	5070	5070	0
541	20250328	105100	1093196510	5070	5070	5070	5070	405
542	20250328	105000	1091143160	5080	5080	5080	5080	0
543	20250328	104900	1091143160	5080	5070	5080	5070	230
544	20250328	104800	1089974980	5080	5080	5080	5080	0
545	20250328	104700	1089974980	5080	5090	5100	5080	363
546	20250328	104600	1088130440	5100	5100	5100	5100	20
547	20250328	104500	1088028440	5100	5100	5100	5090	5639
548	20250328	104400	1059279540	5100	5100	5100	5100	371
549	20250328	104300	1057387440	5100	5100	5100	5100	6955
550	20250328	104200	1021916940	5100	5110	5110	5090	2096
551	20250328	104100	1011227520	5115	5100	5130	5090	773
552	20250328	104000	1007272095	5110	5100	5110	5100	3001
553	20250328	103900	991957765	5100	5100	5100	5100	1000
554	20250328	103800	986857765	5100	5100	5100	5100	4420
555	20250328	103700	964315765	5100	5040	5100	5040	9851
556	20250328	103600	914308625	5050	5040	5050	5040	247
557	20250328	103500	913063645	5030	5020	5030	5020	1928
558	20250328	103400	903374735	5020	5010	5020	5010	63
559	20250328	103300	903059055	5000	5000	5020	5000	17
560	20250328	103200	902973885	5010	4990	5010	4990	116
561	20250328	103100	902394750	5010	5010	5010	5010	43
562	20250328	103000	902179320	5010	5010	5010	5010	10
563	20250328	102900	902129220	5010	5000	5010	4990	1535
564	20250328	102800	894467545	5010	5010	5010	5010	5
565	20250328	102700	894442495	5010	5010	5010	5010	48
566	20250328	102600	894202015	5010	5010	5010	5010	0
567	20250328	102500	894202015	5010	5010	5010	5010	20
568	20250328	102400	894101815	5010	4990	5010	4990	11
569	20250328	102300	894046820	5010	4990	5010	4990	18
570	20250328	102200	893956840	4985	5000	5010	4985	6
571	20250328	102100	893926845	5010	5010	5010	5010	30
572	20250328	102000	893776545	5010	5010	5010	5010	80
573	20250328	101900	893375745	4990	4990	4990	4990	118
574	20250328	101800	892786925	5010	5010	5010	5010	0
575	20250328	101700	892786925	5010	5010	5010	5010	426
576	20250328	101600	890652665	5010	4990	5010	4990	101
577	20250328	101500	890146675	5010	5010	5010	5010	0
578	20250328	101400	890146675	5010	5010	5010	5010	0
579	20250328	101300	890146675	5010	5000	5010	4985	164
580	20250328	101200	889326915	5020	5020	5020	5020	18
581	20250328	101100	889236555	5020	5000	5020	4990	33
582	20250328	101000	889071270	5010	5000	5010	4985	269
583	20250328	100900	887729905	5020	5010	5020	5010	300
584	20250328	100800	886226625	5010	4990	5010	4990	23
585	20250328	100700	886111440	5010	5000	5010	4990	328
586	20250328	100600	884471120	5000	5000	5000	5000	50
587	20250328	100500	884221120	5000	4995	5000	4995	258
588	20250328	100400	882931410	4995	4985	4995	4985	114
589	20250328	100300	882362140	5000	4980	5000	4980	5
590	20250328	100200	882337190	4975	5000	5000	4975	11
591	20250328	100100	882282215	5000	4995	5000	4970	3388
592	20250328	100000	865401770	5010	5000	5010	5000	4
593	20250328	095900	865381750	4985	5010	5010	4985	15053
594	20250328	095800	790189750	5010	4960	5030	4960	8840
595	20250328	095700	746021455	4935	4910	4935	4910	210
596	20250328	095600	744986095	4905	4905	4905	4905	0
597	20250328	095500	744986095	4905	4910	4910	4905	84
598	20250328	095400	744574025	4940	4940	4940	4940	113
599	20250328	095300	744015805	4940	4940	4940	4940	1
600	20250328	095200	744010865	4945	4915	4945	4905	382
601	20250328	095100	742131035	4915	4945	4945	4915	8
602	20250328	095000	742091655	4945	4945	4945	4895	2501
603	20250328	094900	729752325	4950	4945	4955	4930	1419
604	20250328	094800	722746060	4945	4920	4945	4920	1334
605	20250328	094700	716166690	4925	4890	4925	4875	351
606	20250328	094600	714448125	4875	4875	4875	4870	317
607	20250328	094500	712903250	4870	4870	4870	4850	245
608	20250328	094400	711712100	4845	4845	4845	4845	1
609	20250328	094300	711707255	4845	4845	4845	4845	0
610	20250328	094200	711707255	4845	4860	4895	4845	3484
611	20250328	094100	694801195	4860	4860	4860	4860	0
612	20250328	094000	694801195	4860	4870	4870	4860	467
613	20250328	093900	692527565	4900	4900	4900	4900	5
614	20250328	093800	692503065	4905	4885	4905	4870	1938
615	20250328	093700	683045200	4905	4905	4905	4905	3
616	20250328	093600	683030485	4905	4900	4905	4900	528
617	20250328	093500	680441665	4900	4900	4900	4900	375
618	20250328	093400	678604165	4900	4875	4900	4875	9
619	20250328	093300	678560140	4900	4900	4905	4900	394
620	20250328	093200	676629245	4895	4865	4895	4860	599
621	20250328	093100	673704225	4895	4900	4900	4865	535
622	20250328	093000	671101315	4865	4875	4885	4855	2441
623	20250328	092900	659230720	4880	4880	4880	4880	368
624	20250328	092800	657434880	4865	4880	4880	4865	1258
625	20250328	092700	651303615	4890	4885	4890	4880	209
626	20250328	092600	650283615	4880	4895	4950	4880	2988
627	20250328	092500	635568000	4895	4860	4895	4860	3866
628	20250328	092400	616765695	4830	4890	4890	4830	4711
629	20250328	092300	593850390	4890	4810	4890	4810	1493
630	20250328	092200	586596695	4785	4820	4820	4780	1804
631	20250328	092100	577933040	4820	4895	4895	4815	4201
632	20250328	092000	557544075	4880	4950	4985	4880	10458
633	20250328	091900	505959380	4955	4975	4975	4955	3523
634	20250328	091800	488474230	4980	5000	5000	4980	45
635	20250328	091700	488249830	5000	4995	5000	4990	1660
636	20250328	091600	479954075	4995	5000	5000	4970	8727
637	20250328	091500	436398060	5000	4955	5000	4955	2751
638	20250328	091400	422677480	4950	4950	4950	4945	160
639	20250328	091300	421886030	4955	4955	4955	4950	1005
640	20250328	091200	416909435	4955	4980	4980	4950	426
641	20250328	091100	414797065	4980	4960	4980	4955	2171
642	20250328	091000	404006025	4950	4940	4950	4935	2708
643	20250328	090900	390617250	4930	4930	4940	4930	352
644	20250328	090800	388881810	4930	4930	4950	4920	244
645	20250328	090700	387676315	4915	4950	4950	4915	2566
646	20250328	090600	375019080	4945	4970	4980	4945	2042
647	20250328	090500	364900580	4980	5020	5020	4970	6343
648	20250328	090400	333196295	5030	5090	5090	5030	958
649	20250328	090300	328347745	5080	5050	5080	5030	6182
650	20250328	090200	297063965	5080	4987	5080	4987	5987
651	20250328	090100	266909310	5010	4980	5020	4950	4403
652	20250328	090000	245049615	5030	5100	5160	4950	48147