KissMeData/126560/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	313877143	2920	2920	2920	2920	8479
3	20250328	201900	313877143	2920	2920	2920	2920	0
4	20250328	201800	313877143	2920	2920	2920	2920	0
5	20250328	201700	313877143	2920	2920	2920	2920	0
6	20250328	201600	313877143	2920	2920	2920	2920	0
7	20250328	201500	313877143	2920	2920	2920	2920	0
8	20250328	201400	313877143	2920	2920	2920	2920	0
9	20250328	201300	313877143	2920	2920	2920	2920	0
10	20250328	201200	313877143	2920	2920	2920	2920	0
11	20250328	201100	313877143	2920	2920	2920	2920	0
12	20250328	201000	313877143	2920	2920	2920	2920	0
13	20250328	200900	313877143	2920	2920	2920	2920	0
14	20250328	200800	313877143	2920	2920	2920	2920	0
15	20250328	200700	313877143	2920	2920	2920	2920	0
16	20250328	200600	313877143	2920	2920	2920	2920	0
17	20250328	200500	313877143	2920	2920	2920	2920	0
18	20250328	200400	313877143	2920	2920	2920	2920	0
19	20250328	200300	313877143	2920	2920	2920	2920	0
20	20250328	200200	313877143	2920	2920	2920	2920	0
21	20250328	200100	313877143	2920	2920	2920	2920	0
22	20250328	200000	313877143	2920	2920	2920	2920	0
23	20250328	195900	313877143	2920	2920	2920	2920	0
24	20250328	195800	313877143	2920	2920	2920	2920	0
25	20250328	195700	313877143	2920	2920	2920	2920	0
26	20250328	195600	313877143	2920	2920	2920	2920	0
27	20250328	195500	313877143	2920	2920	2920	2920	0
28	20250328	195400	313877143	2920	2920	2920	2920	0
29	20250328	195300	313877143	2920	2920	2920	2920	0
30	20250328	195200	313877143	2920	2920	2920	2920	0
31	20250328	195100	313877143	2920	2920	2920	2920	0
32	20250328	195000	313877143	2920	2920	2920	2920	8479
33	20250328	194900	313877143	2920	2920	2920	2920	0
34	20250328	194800	313877143	2920	2920	2920	2920	0
35	20250328	194700	313877143	2920	2920	2920	2920	0
36	20250328	194600	313877143	2920	2920	2920	2920	0
37	20250328	194500	313877143	2920	2920	2920	2920	0
38	20250328	194400	313877143	2920	2920	2920	2920	0
39	20250328	194300	313877143	2920	2920	2920	2920	0
40	20250328	194200	313877143	2920	2920	2920	2920	0
41	20250328	194100	313877143	2920	2920	2920	2920	0
42	20250328	194000	313877143	2920	2920	2920	2920	0
43	20250328	193900	313877143	2920	2920	2920	2920	0
44	20250328	193800	313877143	2920	2920	2920	2920	0
45	20250328	193700	313877143	2920	2920	2920	2920	0
46	20250328	193600	313877143	2920	2920	2920	2920	0
47	20250328	193500	313877143	2920	2920	2920	2920	0
48	20250328	193400	313877143	2920	2920	2920	2920	0
49	20250328	193300	313877143	2920	2920	2920	2920	0
50	20250328	193200	313877143	2920	2920	2920	2920	0
51	20250328	193100	313877143	2920	2920	2920	2920	0
52	20250328	193000	313877143	2920	2920	2920	2920	0
53	20250328	192900	313877143	2920	2920	2920	2920	0
54	20250328	192800	313877143	2920	2920	2920	2920	0
55	20250328	192700	313877143	2920	2920	2920	2920	0
56	20250328	192600	313877143	2920	2920	2920	2920	0
57	20250328	192500	313877143	2920	2920	2920	2920	0
58	20250328	192400	313877143	2920	2920	2920	2920	0
59	20250328	192300	313877143	2920	2920	2920	2920	0
60	20250328	192200	313877143	2920	2920	2920	2920	0
61	20250328	192100	313877143	2920	2920	2920	2920	0
62	20250328	192000	313877143	2920	2920	2920	2920	8479
63	20250328	191900	313877143	2920	2920	2920	2920	0
64	20250328	191800	313877143	2920	2920	2920	2920	0
65	20250328	191700	313877143	2920	2920	2920	2920	0
66	20250328	191600	313877143	2920	2920	2920	2920	0
67	20250328	191500	313877143	2920	2920	2920	2920	0
68	20250328	191400	313877143	2920	2920	2920	2920	0
69	20250328	191300	313877143	2920	2920	2920	2920	0
70	20250328	191200	313877143	2920	2920	2920	2920	0
71	20250328	191100	313877143	2920	2920	2920	2920	0
72	20250328	191000	313877143	2920	2920	2920	2920	0
73	20250328	190900	313877143	2920	2920	2920	2920	0
74	20250328	190800	313877143	2920	2920	2920	2920	0
75	20250328	190700	313877143	2920	2920	2920	2920	0
76	20250328	190600	313877143	2920	2920	2920	2920	0
77	20250328	190500	313877143	2920	2920	2920	2920	0
78	20250328	190400	313877143	2920	2920	2920	2920	0
79	20250328	190300	313877143	2920	2920	2920	2920	0
80	20250328	190200	313877143	2920	2920	2920	2920	0
81	20250328	190100	313877143	2920	2920	2920	2920	0
82	20250328	190000	313877143	2920	2920	2920	2920	0
83	20250328	185900	313877143	2920	2920	2920	2920	0
84	20250328	185800	313877143	2920	2920	2920	2920	0
85	20250328	185700	313877143	2920	2920	2920	2920	0
86	20250328	185600	313877143	2920	2920	2920	2920	0
87	20250328	185500	313877143	2920	2920	2920	2920	0
88	20250328	185400	313877143	2920	2920	2920	2920	0
89	20250328	185300	313877143	2920	2920	2920	2920	0
90	20250328	185200	313877143	2920	2920	2920	2920	0
91	20250328	185100	313877143	2920	2920	2920	2920	0
92	20250328	185000	313877143	2920	2920	2920	2920	8479
93	20250328	184900	313877143	2920	2920	2920	2920	0
94	20250328	184800	313877143	2920	2920	2920	2920	0
95	20250328	184700	313877143	2920	2920	2920	2920	0
96	20250328	184600	313877143	2920	2920	2920	2920	0
97	20250328	184500	313877143	2920	2920	2920	2920	0
98	20250328	184400	313877143	2920	2920	2920	2920	0
99	20250328	184300	313877143	2920	2920	2920	2920	0
100	20250328	184200	313877143	2920	2920	2920	2920	0
101	20250328	184100	313877143	2920	2920	2920	2920	0
102	20250328	184000	313877143	2920	2920	2920	2920	0
103	20250328	183900	313877143	2920	2920	2920	2920	0
104	20250328	183800	313877143	2920	2920	2920	2920	0
105	20250328	183700	313877143	2920	2920	2920	2920	0
106	20250328	183600	313877143	2920	2920	2920	2920	0
107	20250328	183500	313877143	2920	2920	2920	2920	0
108	20250328	183400	313877143	2920	2920	2920	2920	0
109	20250328	183300	313877143	2920	2920	2920	2920	0
110	20250328	183200	313877143	2920	2920	2920	2920	0
111	20250328	183100	313877143	2920	2920	2920	2920	0
112	20250328	183000	313877143	2920	2920	2920	2920	0
113	20250328	182900	313877143	2920	2920	2920	2920	0
114	20250328	182800	313877143	2920	2920	2920	2920	0
115	20250328	182700	313877143	2920	2920	2920	2920	0
116	20250328	182600	313877143	2920	2920	2920	2920	0
117	20250328	182500	313877143	2920	2920	2920	2920	0
118	20250328	182400	313877143	2920	2920	2920	2920	0
119	20250328	182300	313877143	2920	2920	2920	2920	0
120	20250328	182200	313877143	2920	2920	2920	2920	0
121	20250328	182100	313877143	2920	2920	2920	2920	0
122	20250328	182000	313877143	2920	2920	2920	2920	8479
123	20250328	181900	313877143	2920	2920	2920	2920	0
124	20250328	181800	313877143	2920	2920	2920	2920	0
125	20250328	181700	313877143	2920	2920	2920	2920	0
126	20250328	181600	313877143	2920	2920	2920	2920	0
127	20250328	181500	313877143	2920	2920	2920	2920	0
128	20250328	181400	313877143	2920	2920	2920	2920	0
129	20250328	181300	313877143	2920	2920	2920	2920	0
130	20250328	181200	313877143	2920	2920	2920	2920	0
131	20250328	181100	313877143	2920	2920	2920	2920	0
132	20250328	181000	313877143	2920	2920	2920	2920	0
133	20250328	180900	313877143	2920	2920	2920	2920	0
134	20250328	180800	313877143	2920	2920	2920	2920	0
135	20250328	180700	313877143	2920	2920	2920	2920	0
136	20250328	180600	313877143	2920	2920	2920	2920	0
137	20250328	180500	313877143	2920	2920	2920	2920	0
138	20250328	180400	313877143	2920	2920	2920	2920	0
139	20250328	180300	313877143	2920	2920	2920	2920	0
140	20250328	180200	313877143	2920	2920	2920	2920	0
141	20250328	180100	313877143	2920	2920	2920	2920	0
142	20250328	180000	313877143	2920	2920	2920	2920	0
143	20250328	175900	313877143	2920	2920	2920	2920	0
144	20250328	175800	313877143	2920	2920	2920	2920	0
145	20250328	175700	313877143	2920	2920	2920	2920	0
146	20250328	175600	313877143	2920	2920	2920	2920	0
147	20250328	175500	313877143	2920	2920	2920	2920	0
148	20250328	175400	313877143	2920	2920	2920	2920	0
149	20250328	175300	313877143	2920	2920	2920	2920	0
150	20250328	175200	313877143	2920	2920	2920	2920	0
151	20250328	175100	313877143	2920	2920	2920	2920	0
152	20250328	175000	313877143	2920	2920	2920	2920	8479
153	20250328	174900	313877143	2920	2920	2920	2920	0
154	20250328	174800	313877143	2920	2920	2920	2920	0
155	20250328	174700	313877143	2920	2920	2920	2920	0
156	20250328	174600	313877143	2920	2920	2920	2920	0
157	20250328	174500	313877143	2920	2920	2920	2920	0
158	20250328	174400	313877143	2920	2920	2920	2920	0
159	20250328	174300	313877143	2920	2920	2920	2920	0
160	20250328	174200	313877143	2920	2920	2920	2920	0
161	20250328	174100	313877143	2920	2920	2920	2920	0
162	20250328	174000	313877143	2920	2920	2920	2920	0
163	20250328	173900	313877143	2920	2920	2920	2920	0
164	20250328	173800	313877143	2920	2920	2920	2920	0
165	20250328	173700	313877143	2920	2920	2920	2920	0
166	20250328	173600	313877143	2920	2920	2920	2920	0
167	20250328	173500	313877143	2920	2920	2920	2920	0
168	20250328	173400	313877143	2920	2920	2920	2920	0
169	20250328	173300	313877143	2920	2920	2920	2920	0
170	20250328	173200	313877143	2920	2920	2920	2920	0
171	20250328	173100	313877143	2920	2920	2920	2920	0
172	20250328	173000	313877143	2920	2920	2920	2920	0
173	20250328	172900	313877143	2920	2920	2920	2920	0
174	20250328	172800	313877143	2920	2920	2920	2920	0
175	20250328	172700	313877143	2920	2920	2920	2920	0
176	20250328	172600	313877143	2920	2920	2920	2920	0
177	20250328	172500	313877143	2920	2920	2920	2920	0
178	20250328	172400	313877143	2920	2920	2920	2920	0
179	20250328	172300	313877143	2920	2920	2920	2920	0
180	20250328	172200	313877143	2920	2920	2920	2920	0
181	20250328	172100	313877143	2920	2920	2920	2920	0
182	20250328	172000	313877143	2920	2920	2920	2920	8479
183	20250328	171900	313877143	2920	2920	2920	2920	0
184	20250328	171800	313877143	2920	2920	2920	2920	0
185	20250328	171700	313877143	2920	2920	2920	2920	0
186	20250328	171600	313877143	2920	2920	2920	2920	0
187	20250328	171500	313877143	2920	2920	2920	2920	0
188	20250328	171400	313877143	2920	2920	2920	2920	0
189	20250328	171300	313877143	2920	2920	2920	2920	0
190	20250328	171200	313877143	2920	2920	2920	2920	0
191	20250328	171100	313877143	2920	2920	2920	2920	0
192	20250328	171000	313877143	2920	2920	2920	2920	0
193	20250328	170900	313877143	2920	2920	2920	2920	0
194	20250328	170800	313877143	2920	2920	2920	2920	0
195	20250328	170700	313877143	2920	2920	2920	2920	0
196	20250328	170600	313877143	2920	2920	2920	2920	0
197	20250328	170500	313877143	2920	2920	2920	2920	0
198	20250328	170400	313877143	2920	2920	2920	2920	0
199	20250328	170300	313877143	2920	2920	2920	2920	0
200	20250328	170200	313877143	2920	2920	2920	2920	0
201	20250328	170100	313877143	2920	2920	2920	2920	0
202	20250328	170000	313877143	2920	2920	2920	2920	0
203	20250328	165900	313877143	2920	2920	2920	2920	0
204	20250328	165800	313877143	2920	2920	2920	2920	0
205	20250328	165700	313877143	2920	2920	2920	2920	0
206	20250328	165600	313877143	2920	2920	2920	2920	0
207	20250328	165500	313877143	2920	2920	2920	2920	0
208	20250328	165400	313877143	2920	2920	2920	2920	0
209	20250328	165300	313877143	2920	2920	2920	2920	0
210	20250328	165200	313877143	2920	2920	2920	2920	0
211	20250328	165100	313877143	2920	2920	2920	2920	0
212	20250328	165000	313877143	2920	2920	2920	2920	8479
213	20250328	164900	313877143	2920	2920	2920	2920	0
214	20250328	164800	313877143	2920	2920	2920	2920	0
215	20250328	164700	313877143	2920	2920	2920	2920	0
216	20250328	164600	313877143	2920	2920	2920	2920	0
217	20250328	164500	313877143	2920	2920	2920	2920	0
218	20250328	164400	313877143	2920	2920	2920	2920	0
219	20250328	164300	313877143	2920	2920	2920	2920	0
220	20250328	164200	313877143	2920	2920	2920	2920	0
221	20250328	164100	313877143	2920	2920	2920	2920	0
222	20250328	164000	313877143	2920	2920	2920	2920	0
223	20250328	163900	313877143	2920	2920	2920	2920	0
224	20250328	163800	313877143	2920	2920	2920	2920	0
225	20250328	163700	313877143	2920	2920	2920	2920	0
226	20250328	163600	313877143	2920	2920	2920	2920	0
227	20250328	163500	313877143	2920	2920	2920	2920	0
228	20250328	163400	313877143	2920	2920	2920	2920	0
229	20250328	163300	313877143	2920	2920	2920	2920	0
230	20250328	163200	313877143	2920	2920	2920	2920	0
231	20250328	163100	313877143	2920	2920	2920	2920	0
232	20250328	163000	313877143	2920	2920	2920	2920	0
233	20250328	162900	313877143	2920	2920	2920	2920	0
234	20250328	162800	313877143	2920	2920	2920	2920	0
235	20250328	162700	313877143	2920	2920	2920	2920	0
236	20250328	162600	313877143	2920	2920	2920	2920	0
237	20250328	162500	313877143	2920	2920	2920	2920	0
238	20250328	162400	313877143	2920	2920	2920	2920	0
239	20250328	162300	313877143	2920	2920	2920	2920	0
240	20250328	162200	313877143	2920	2920	2920	2920	0
241	20250328	162100	313877143	2920	2920	2920	2920	0
242	20250328	162000	313877143	2920	2920	2920	2920	8479
243	20250328	161900	313877143	2920	2920	2920	2920	0
244	20250328	161800	313877143	2920	2920	2920	2920	0
245	20250328	161700	313877143	2920	2920	2920	2920	0
246	20250328	161600	313877143	2920	2920	2920	2920	0
247	20250328	161500	313877143	2920	2920	2920	2920	0
248	20250328	161400	313877143	2920	2920	2920	2920	0
249	20250328	161300	313877143	2920	2920	2920	2920	0
250	20250328	161200	313877143	2920	2920	2920	2920	0
251	20250328	161100	313877143	2920	2920	2920	2920	0
252	20250328	161000	313877143	2920	2920	2920	2920	0
253	20250328	160900	313877143	2920	2920	2920	2920	0
254	20250328	160800	313877143	2920	2920	2920	2920	0
255	20250328	160700	313877143	2920	2920	2920	2920	0
256	20250328	160600	313877143	2920	2920	2920	2920	0
257	20250328	160500	313877143	2920	2920	2920	2920	0
258	20250328	160400	313877143	2920	2920	2920	2920	0
259	20250328	160300	313877143	2920	2920	2920	2920	0
260	20250328	160200	313877143	2920	2920	2920	2920	0
261	20250328	160100	313877143	2920	2920	2920	2920	0
262	20250328	160000	313877143	2920	2920	2920	2920	0
263	20250328	155900	313877143	2920	2920	2920	2920	0
264	20250328	155800	313877143	2920	2920	2920	2920	0
265	20250328	155700	313877143	2920	2920	2920	2920	0
266	20250328	155600	313877143	2920	2920	2920	2920	0
267	20250328	155500	313877143	2920	2920	2920	2920	0
268	20250328	155400	313877143	2920	2920	2920	2920	0
269	20250328	155300	313877143	2920	2920	2920	2920	0
270	20250328	155200	313877143	2920	2920	2920	2920	0
271	20250328	155100	313877143	2920	2920	2920	2920	0
272	20250328	155000	313877143	2920	2920	2920	2920	8479
273	20250328	154900	313877143	2920	2920	2920	2920	0
274	20250328	154800	313877143	2920	2920	2920	2920	0
275	20250328	154700	313877143	2920	2920	2920	2920	0
276	20250328	154600	313877143	2920	2920	2920	2920	0
277	20250328	154500	313877143	2920	2920	2920	2920	0
278	20250328	154400	313877143	2920	2920	2920	2920	0
279	20250328	154300	313877143	2920	2920	2920	2920	0
280	20250328	154200	313877143	2920	2920	2920	2920	0
281	20250328	154100	313877143	2920	2920	2920	2920	0
282	20250328	154000	313877143	2920	2920	2920	2920	0
283	20250328	153900	313877143	2920	2920	2920	2920	0
284	20250328	153800	313877143	2920	2920	2920	2920	0
285	20250328	153700	313877143	2920	2920	2920	2920	0
286	20250328	153600	313877143	2920	2920	2920	2920	0
287	20250328	153500	313877143	2920	2920	2920	2920	0
288	20250328	153400	313877143	2920	2920	2920	2920	0
289	20250328	153300	313877143	2920	2920	2920	2920	0
290	20250328	153200	313877143	2920	2920	2920	2920	0
291	20250328	153100	313877143	2920	2920	2920	2920	0
292	20250328	153000	313877143	2920	2920	2920	2920	8479
293	20250328	152900	289118463	2915	2915	2915	2915	0
294	20250328	152800	289118463	2915	2915	2915	2915	0
295	20250328	152700	289118463	2915	2915	2915	2915	0
296	20250328	152600	289118463	2915	2915	2915	2915	0
297	20250328	152500	289118463	2915	2915	2915	2915	0
298	20250328	152400	289118463	2915	2915	2915	2915	0
299	20250328	152300	289118463	2915	2915	2915	2915	0
300	20250328	152200	289118463	2915	2915	2915	2915	0
301	20250328	152100	289118463	2915	2915	2915	2915	0
302	20250328	152000	289118463	2915	2915	2915	2915	0
303	20250328	151900	289118463	2915	2915	2915	2885	1936
304	20250328	151800	283532218	2915	2895	2915	2895	100
305	20250328	151700	283240748	2915	2895	2915	2880	1915
306	20250328	151600	277708923	2905	2900	2905	2900	2
307	20250328	151500	277703118	2915	2915	2915	2915	0
308	20250328	151400	277703118	2915	2895	2915	2895	253
309	20250328	151300	276968533	2885	2885	2885	2885	0
310	20250328	151200	276968533	2885	2885	2885	2885	0
311	20250328	151100	276968533	2885	2885	2885	2885	1000
312	20250328	151000	274083533	2885	2890	2890	2885	2965
313	20250328	150900	265527053	2900	2895	2900	2895	500
314	20250328	150800	264077978	2890	2890	2890	2890	10
315	20250328	150700	264049078	2895	2895	2895	2895	0
316	20250328	150600	264049078	2895	2895	2895	2895	38
317	20250328	150500	263939068	2885	2885	2885	2885	0
318	20250328	150400	263939068	2885	2885	2885	2885	0
319	20250328	150300	263939068	2885	2885	2885	2885	0
320	20250328	150200	263939068	2885	2895	2895	2885	1500
321	20250328	150100	259610163	2895	2895	2895	2895	0
322	20250328	150000	259610163	2895	2895	2895	2895	0
323	20250328	145900	259610163	2895	2890	2895	2890	170
324	20250328	145800	259118023	2890	2890	2890	2890	100
325	20250328	145700	258829023	2890	2890	2890	2890	1
326	20250328	145600	258826133	2890	2885	2895	2885	16
327	20250328	145500	258779948	2885	2885	2885	2885	0
328	20250328	145400	258779948	2885	2890	2890	2885	1801
329	20250328	145300	253584038	2890	2890	2890	2890	0
330	20250328	145200	253584038	2890	2890	2890	2890	2
331	20250328	145100	253578258	2885	2890	2890	2885	1802
332	20250328	145000	248379078	2900	2900	2900	2900	0
333	20250328	144900	248379078	2900	2890	2900	2885	184
334	20250328	144800	247847678	2890	2890	2890	2890	2
335	20250328	144700	247841898	2890	2890	2890	2890	0
336	20250328	144600	247841898	2890	2890	2895	2890	1618
337	20250328	144500	243165293	2890	2890	2890	2890	102
338	20250328	144400	242870513	2900	2900	2900	2900	0
339	20250328	144300	242870513	2900	2895	2900	2890	352
340	20250328	144200	241852273	2895	2895	2895	2895	1
341	20250328	144100	241849378	2900	2895	2900	2895	88
342	20250328	144000	241594188	2905	2895	2905	2890	2173
343	20250328	143900	235311633	2895	2895	2895	2895	3000
344	20250328	143800	226626633	2905	2895	2905	2895	6
345	20250328	143700	226609233	2895	2895	2895	2895	0
346	20250328	143600	226609233	2895	2895	2895	2895	167
347	20250328	143500	226125768	2895	2895	2895	2895	1
348	20250328	143400	226122873	2900	2895	2900	2895	503
349	20250328	143300	224666683	2900	2900	2900	2900	2
350	20250328	143200	224660883	2895	2900	2900	2895	31
351	20250328	143100	224570988	2900	2895	2900	2895	251
352	20250328	143000	223843098	2895	2895	2895	2895	0
353	20250328	142900	223843098	2895	2895	2895	2895	2
354	20250328	142800	223837308	2895	2900	2900	2895	10
355	20250328	142700	223808313	2900	2900	2900	2900	0
356	20250328	142600	223808313	2900	2900	2900	2900	2
357	20250328	142500	223802513	2900	2900	2900	2900	1
358	20250328	142400	223799613	2900	2900	2900	2900	1
359	20250328	142300	223796713	2900	2900	2900	2900	1
360	20250328	142200	223793813	2905	2895	2910	2895	138
361	20250328	142100	223392868	2905	2905	2905	2905	0
362	20250328	142000	223392868	2905	2905	2905	2905	0
363	20250328	141900	223392868	2905	2900	2910	2895	3459
364	20250328	141800	213372443	2900	2900	2900	2900	1555
365	20250328	141700	208862943	2900	2900	2900	2900	1
366	20250328	141600	208860043	2900	2900	2900	2900	1418
367	20250328	141500	204747843	2900	2900	2900	2900	1370
368	20250328	141400	200774843	2905	2910	2910	2905	5619
369	20250328	141300	184448088	2910	2910	2910	2910	1
370	20250328	141200	184445178	2915	2910	2915	2910	3
371	20250328	141100	184436443	2910	2910	2910	2910	0
372	20250328	141000	184436443	2910	2910	2910	2910	1
373	20250328	140900	184433533	2910	2910	2910	2910	0
374	20250328	140800	184433533	2910	2910	2910	2910	0
375	20250328	140700	184433533	2910	2915	2915	2910	1202
376	20250328	140600	180935223	2915	2915	2915	2915	1
377	20250328	140500	180932308	2915	2915	2915	2915	0
378	20250328	140400	180932308	2915	2915	2915	2915	2
379	20250328	140300	180926478	2915	2915	2915	2915	1
380	20250328	140200	180923563	2915	2915	2915	2915	0
381	20250328	140100	180923563	2915	2915	2915	2915	2
382	20250328	140000	180917733	2915	2915	2915	2915	2
383	20250328	135900	180911903	2910	2910	2910	2910	0
384	20250328	135800	180911903	2910	2910	2910	2910	1
385	20250328	135700	180908993	2910	2910	2910	2910	4
386	20250328	135600	180897353	2910	2910	2910	2910	0
387	20250328	135500	180897353	2910	2910	2910	2910	1
388	20250328	135400	180894443	2910	2910	2910	2910	2
389	20250328	135300	180888623	2910	2910	2910	2910	447
390	20250328	135200	179587853	2910	2910	2910	2910	999
391	20250328	135100	176680763	2910	2910	2910	2910	1
392	20250328	135000	176677853	2910	2910	2910	2910	0
393	20250328	134900	176677853	2910	2915	2915	2910	777
394	20250328	134800	174416738	2915	2915	2915	2915	1
395	20250328	134700	174413823	2915	2915	2915	2915	2
396	20250328	134600	174407993	2910	2910	2910	2910	0
397	20250328	134500	174407993	2910	2910	2910	2910	666
398	20250328	134400	172469933	2920	2920	2920	2920	0
399	20250328	134300	172469933	2920	2920	2920	2920	0
400	20250328	134200	172469933	2920	2920	2920	2920	0
401	20250328	134100	172469933	2920	2920	2920	2920	0
402	20250328	134000	172469933	2920	2920	2920	2920	27
403	20250328	133900	172391093	2920	2920	2920	2920	0
404	20250328	133800	172391093	2920	2920	2920	2920	73
405	20250328	133700	172177933	2920	2920	2920	2920	2
406	20250328	133600	172172093	2920	2910	2920	2910	445
407	20250328	133500	170877133	2925	2925	2925	2925	29
408	20250328	133400	170792308	2910	2910	2910	2910	0
409	20250328	133300	170792308	2910	2920	2920	2910	600
410	20250328	133200	169045053	2920	2920	2920	2920	0
411	20250328	133100	169045053	2920	2920	2920	2920	251
412	20250328	133000	168312133	2920	2920	2920	2920	0
413	20250328	132900	168312133	2920	2920	2920	2920	0
414	20250328	132800	168312133	2920	2920	2920	2920	0
415	20250328	132700	168312133	2920	2920	2920	2920	0
416	20250328	132600	168312133	2920	2920	2920	2920	0
417	20250328	132500	168312133	2920	2920	2920	2920	0
418	20250328	132400	168312133	2920	2920	2920	2920	1
419	20250328	132300	168309213	2915	2915	2915	2915	0
420	20250328	132200	168309213	2915	2915	2915	2915	0
421	20250328	132100	168309213	2915	2915	2915	2915	0
422	20250328	132000	168309213	2915	2915	2915	2915	0
423	20250328	131900	168309213	2915	2915	2915	2915	0
424	20250328	131800	168309213	2915	2915	2915	2915	0
425	20250328	131700	168309213	2915	2920	2920	2915	500
426	20250328	131600	166851708	2920	2920	2920	2920	0
427	20250328	131500	166851708	2920	2920	2920	2920	0
428	20250328	131400	166851708	2920	2920	2920	2920	0
429	20250328	131300	166851708	2920	2920	2920	2920	0
430	20250328	131200	166851708	2920	2920	2920	2920	856
431	20250328	131100	164352188	2920	2920	2920	2920	0
432	20250328	131000	164352188	2920	2925	2925	2920	611
433	20250328	130900	162565068	2925	2925	2925	2925	0
434	20250328	130800	162565068	2925	2925	2925	2925	0
435	20250328	130700	162565068	2925	2925	2925	2925	0
436	20250328	130600	162565068	2925	2925	2925	2925	0
437	20250328	130500	162565068	2925	2925	2925	2925	1
438	20250328	130400	162562143	2925	2925	2925	2925	0
439	20250328	130300	162562143	2925	2925	2925	2925	0
440	20250328	130200	162562143	2925	2925	2925	2925	0
441	20250328	130100	162562143	2925	2925	2925	2925	0
442	20250328	130000	162562143	2925	2925	2925	2925	3
443	20250328	125900	162553368	2925	2925	2925	2925	0
444	20250328	125800	162553368	2925	2925	2925	2925	0
445	20250328	125700	162553368	2925	2925	2925	2925	0
446	20250328	125600	162553368	2925	2925	2925	2925	0
447	20250328	125500	162553368	2925	2925	2925	2925	0
448	20250328	125400	162553368	2925	2925	2925	2925	1
449	20250328	125300	162550443	2930	2930	2930	2930	0
450	20250328	125200	162550443	2930	2925	2930	2925	4
451	20250328	125100	162538733	2930	2930	2930	2930	0
452	20250328	125000	162538733	2930	2925	2930	2925	101
453	20250328	124900	162243083	2925	2925	2925	2925	0
454	20250328	124800	162243083	2925	2925	2925	2925	0
455	20250328	124700	162243083	2925	2925	2925	2925	386
456	20250328	124600	161114033	2920	2920	2920	2920	0
457	20250328	124500	161114033	2920	2920	2920	2920	0
458	20250328	124400	161114033	2920	2920	2920	2920	0
459	20250328	124300	161114033	2920	2920	2920	2920	163
460	20250328	124200	160638073	2920	2920	2920	2920	0
461	20250328	124100	160638073	2920	2920	2920	2920	0
462	20250328	124000	160638073	2920	2920	2920	2920	172
463	20250328	123900	160135833	2920	2920	2920	2920	6
464	20250328	123800	160118313	2920	2920	2920	2920	135
465	20250328	123700	159724113	2920	2920	2920	2920	0
466	20250328	123600	159724113	2920	2920	2920	2920	0
467	20250328	123500	159724113	2920	2920	2920	2920	0
468	20250328	123400	159724113	2920	2920	2920	2920	0
469	20250328	123300	159724113	2920	2920	2920	2920	0
470	20250328	123200	159724113	2920	2920	2920	2920	0
471	20250328	123100	159724113	2920	2920	2920	2920	0
472	20250328	123000	159724113	2920	2920	2920	2920	2
473	20250328	122900	159718273	2925	2925	2925	2925	0
474	20250328	122800	159718273	2925	2925	2925	2925	0
475	20250328	122700	159718273	2925	2925	2925	2925	0
476	20250328	122600	159718273	2925	2920	2925	2920	3
477	20250328	122500	159709503	2925	2925	2925	2925	0
478	20250328	122400	159709503	2925	2925	2925	2925	0
479	20250328	122300	159709503	2925	2920	2925	2920	503
480	20250328	122200	158240693	2920	2920	2920	2920	0
481	20250328	122100	158240693	2920	2920	2920	2920	0
482	20250328	122000	158240693	2920	2920	2920	2920	0
483	20250328	121900	158240693	2920	2920	2920	2920	0
484	20250328	121800	158240693	2920	2920	2920	2920	0
485	20250328	121700	158240693	2920	2920	2920	2920	0
486	20250328	121600	158240693	2920	2920	2920	2920	0
487	20250328	121500	158240693	2920	2920	2920	2920	0
488	20250328	121400	158240693	2920	2920	2920	2920	0
489	20250328	121300	158240693	2920	2920	2920	2920	34
490	20250328	121200	158141413	2920	2920	2920	2920	0
491	20250328	121100	158141413	2920	2920	2920	2920	9
492	20250328	121000	158115133	2920	2920	2920	2920	14
493	20250328	120900	158074253	2920	2920	2920	2920	0
494	20250328	120800	158074253	2920	2920	2920	2920	0
495	20250328	120700	158074253	2920	2920	2920	2920	0
496	20250328	120600	158074253	2920	2920	2920	2920	0
497	20250328	120500	158074253	2920	2920	2920	2920	0
498	20250328	120400	158074253	2920	2920	2920	2920	0
499	20250328	120300	158074253	2920	2920	2920	2920	0
500	20250328	120200	158074253	2920	2920	2920	2920	0
501	20250328	120100	158074253	2920	2915	2920	2915	1128
502	20250328	120000	154781133	2915	2915	2915	2915	58
503	20250328	115900	154612063	2915	2915	2915	2915	0
504	20250328	115800	154612063	2915	2915	2915	2915	0
505	20250328	115700	154612063	2915	2915	2915	2915	0
506	20250328	115600	154612063	2915	2915	2915	2915	0
507	20250328	115500	154612063	2915	2915	2915	2915	0
508	20250328	115400	154612063	2915	2915	2915	2915	0
509	20250328	115300	154612063	2915	2915	2915	2915	0
510	20250328	115200	154612063	2915	2915	2915	2915	60
511	20250328	115100	154437163	2910	2910	2910	2910	100
512	20250328	115000	154146163	2910	2910	2910	2910	0
513	20250328	114900	154146163	2910	2910	2910	2910	0
514	20250328	114800	154146163	2910	2910	2910	2910	0
515	20250328	114700	154146163	2910	2910	2910	2910	0
516	20250328	114600	154146163	2910	2910	2910	2910	0
517	20250328	114500	154146163	2910	2910	2910	2910	5
518	20250328	114400	154131613	2910	2910	2910	2910	0
519	20250328	114300	154131613	2910	2910	2910	2910	0
520	20250328	114200	154131613	2910	2910	2910	2910	503
521	20250328	114100	152667883	2910	2910	2910	2910	0
522	20250328	114000	152667883	2910	2910	2910	2910	1
523	20250328	113900	152664973	2910	2910	2910	2910	0
524	20250328	113800	152664973	2910	2910	2910	2910	0
525	20250328	113700	152664973	2910	2910	2910	2910	0
526	20250328	113600	152664973	2910	2910	2910	2910	0
527	20250328	113500	152664973	2910	2910	2910	2910	50
528	20250328	113400	152519473	2905	2905	2905	2905	555
529	20250328	113300	150907198	2910	2910	2910	2910	0
530	20250328	113200	150907198	2910	2910	2910	2910	1
531	20250328	113100	150904288	2910	2910	2910	2910	0
532	20250328	113000	150904288	2910	2910	2910	2910	0
533	20250328	112900	150904288	2910	2915	2915	2910	791
534	20250328	112800	148600978	2910	2910	2910	2910	13
535	20250328	112700	148563148	2910	2910	2910	2910	0
536	20250328	112600	148563148	2910	2915	2915	2910	19
537	20250328	112500	148507853	2920	2920	2920	2920	0
538	20250328	112400	148507853	2920	2920	2920	2920	0
539	20250328	112300	148507853	2920	2920	2920	2920	0
540	20250328	112200	148507853	2920	2920	2920	2920	900
541	20250328	112100	145879853	2920	2915	2920	2915	300
542	20250328	112000	145005338	2915	2915	2915	2915	0
543	20250328	111900	145005338	2915	2915	2920	2915	6
544	20250328	111800	144987843	2905	2905	2905	2905	0
545	20250328	111700	144987843	2905	2905	2905	2905	0
546	20250328	111600	144987843	2905	2915	2915	2905	450
547	20250328	111500	143676103	2920	2920	2920	2920	0
548	20250328	111400	143676103	2920	2925	2925	2900	14162
549	20250328	111300	102479848	2930	2930	2930	2930	0
550	20250328	111200	102479848	2930	2930	2930	2930	2
551	20250328	111100	102473988	2930	2930	2930	2930	1
552	20250328	111000	102471058	2925	2925	2925	2925	0
553	20250328	110900	102471058	2925	2925	2925	2925	1
554	20250328	110800	102468133	2930	2930	2930	2930	0
555	20250328	110700	102468133	2930	2930	2930	2930	0
556	20250328	110600	102468133	2930	2930	2930	2930	0
557	20250328	110500	102468133	2930	2930	2930	2930	0
558	20250328	110400	102468133	2930	2930	2930	2930	1
559	20250328	110300	102465203	2935	2935	2935	2935	0
560	20250328	110200	102465203	2935	2935	2935	2935	0
561	20250328	110100	102465203	2935	2930	2935	2930	12
562	20250328	110000	102429993	2935	2935	2935	2935	0
563	20250328	105900	102429993	2935	2935	2935	2935	0
564	20250328	105800	102429993	2935	2935	2935	2935	0
565	20250328	105700	102429993	2935	2935	2935	2935	68
566	20250328	105600	102230413	2935	2935	2935	2935	0
567	20250328	105500	102230413	2935	2930	2935	2930	86
568	20250328	105400	101978428	2930	2930	2930	2930	0
569	20250328	105300	101978428	2930	2930	2930	2930	0
570	20250328	105200	101978428	2930	2930	2930	2930	0
571	20250328	105100	101978428	2930	2930	2930	2930	0
572	20250328	105000	101978428	2930	2930	2930	2930	0
573	20250328	104900	101978428	2930	2930	2930	2930	115
574	20250328	104800	101641478	2930	2930	2930	2930	0
575	20250328	104700	101641478	2930	2930	2930	2930	0
576	20250328	104600	101641478	2930	2930	2930	2930	85
577	20250328	104500	101392428	2930	2930	2930	2930	0
578	20250328	104400	101392428	2930	2930	2930	2930	0
579	20250328	104300	101392428	2930	2925	2930	2925	438
580	20250328	104200	100109108	2930	2930	2930	2930	0
581	20250328	104100	100109108	2930	2930	2930	2930	0
582	20250328	104000	100109108	2930	2930	2930	2930	0
583	20250328	103900	100109108	2930	2925	2930	2925	3
584	20250328	103800	100100328	2910	2910	2910	2910	0
585	20250328	103700	100100328	2910	2920	2920	2910	1798
586	20250328	103600	94860438	2920	2930	2930	2920	1092
587	20250328	103500	91670193	2930	2930	2930	2930	0
588	20250328	103400	91670193	2930	2930	2930	2930	0
589	20250328	103300	91670193	2930	2930	2930	2930	0
590	20250328	103200	91670193	2930	2930	2930	2930	0
591	20250328	103100	91670193	2930	2930	2930	2930	0
592	20250328	103000	91670193	2930	2930	2930	2930	0
593	20250328	102900	91670193	2930	2930	2930	2930	1
594	20250328	102800	91667263	2920	2920	2920	2920	0
595	20250328	102700	91667263	2920	2920	2920	2920	0
596	20250328	102600	91667263	2920	2925	2925	2920	400
597	20250328	102500	90499203	2935	2935	2935	2935	0
598	20250328	102400	90499203	2935	2935	2935	2935	0
599	20250328	102300	90499203	2935	2935	2935	2935	0
600	20250328	102200	90499203	2935	2930	2935	2930	2
601	20250328	102100	90493338	2935	2930	2935	2930	4
602	20250328	102000	90481608	2935	2935	2935	2935	0
603	20250328	101900	90481608	2935	2935	2935	2935	0
604	20250328	101800	90481608	2935	2935	2935	2935	0
605	20250328	101700	90481608	2935	2935	2935	2935	0
606	20250328	101600	90481608	2935	2935	2935	2935	0
607	20250328	101500	90481608	2935	2935	2935	2935	0
608	20250328	101400	90481608	2935	2935	2935	2935	0
609	20250328	101300	90481608	2935	2935	2935	2935	0
610	20250328	101200	90481608	2935	2935	2935	2935	0
611	20250328	101100	90481608	2935	2930	2935	2930	1001
612	20250328	101000	87548503	2920	2920	2920	2920	0
613	20250328	100900	87548503	2920	2925	2925	2920	502
614	20250328	100800	86082658	2930	2930	2930	2930	0
615	20250328	100700	86082658	2930	2930	2930	2930	34
616	20250328	100600	85983038	2930	2930	2930	2930	0
617	20250328	100500	85983038	2930	2930	2930	2930	0
618	20250328	100400	85983038	2930	2930	2930	2930	0
619	20250328	100300	85983038	2930	2925	2930	2925	2
620	20250328	100200	85977183	2920	2920	2920	2920	0
621	20250328	100100	85977183	2920	2920	2920	2920	30
622	20250328	100000	85889583	2935	2935	2935	2935	0
623	20250328	095900	85889583	2935	2935	2935	2935	0
624	20250328	095800	85889583	2935	2935	2935	2935	0
625	20250328	095700	85889583	2935	2925	2935	2925	2
626	20250328	095600	85883723	2935	2915	2935	2915	331
627	20250328	095500	84918833	2920	2920	2920	2920	51
628	20250328	095400	84769913	2935	2935	2935	2935	0
629	20250328	095300	84769913	2935	2935	2935	2935	0
630	20250328	095200	84769913	2935	2925	2935	2925	2
631	20250328	095100	84764053	2935	2930	2935	2930	149
632	20250328	095000	84326743	2940	2925	2940	2925	503
633	20250328	094900	82852548	2930	2925	2930	2925	31
634	20250328	094800	82761863	2930	2920	2930	2920	301
635	20250328	094700	81881633	2920	2920	2920	2920	1
636	20250328	094600	81878713	2920	2920	2920	2920	2
637	20250328	094500	81872873	2925	2925	2925	2925	0
638	20250328	094400	81872873	2925	2925	2925	2925	0
639	20250328	094300	81872873	2925	2925	2925	2925	10
640	20250328	094200	81843623	2925	2925	2925	2925	0
641	20250328	094100	81843623	2925	2925	2925	2925	0
642	20250328	094000	81843623	2925	2920	2930	2920	3044
643	20250328	093900	72947933	2910	2910	2910	2910	1
644	20250328	093800	72945023	2910	2915	2920	2910	168
645	20250328	093700	72455373	2915	2915	2915	2915	0
646	20250328	093600	72455373	2915	2925	2925	2915	7624
647	20250328	093500	50205703	2935	2935	2935	2935	0
648	20250328	093400	50205703	2935	2935	2935	2935	0
649	20250328	093300	50205703	2935	2935	2935	2935	0
650	20250328	093200	50205703	2935	2935	2935	2935	1
651	20250328	093100	50202768	2930	2935	2935	2930	30
652	20250328	093000	50114793	2925	2930	2935	2925	615
653	20250328	092900	48313023	2930	2930	2930	2930	0
654	20250328	092800	48313023	2930	2930	2930	2930	97
655	20250328	092700	48028813	2930	2930	2930	2930	2
656	20250328	092600	48022953	2930	2930	2930	2930	70
657	20250328	092500	47817853	2930	2930	2930	2930	401
658	20250328	092400	46642923	2930	2932	2932	2930	23
659	20250328	092300	46575525	2935	2935	2935	2935	2
660	20250328	092200	46569655	2935	2935	2935	2935	0
661	20250328	092100	46569655	2935	2935	2935	2935	2
662	20250328	092000	46563785	2930	2930	2930	2930	0
663	20250328	091900	46563785	2930	2925	2930	2925	599
664	20250328	091800	44809255	2920	2920	2920	2920	0
665	20250328	091700	44809255	2920	2920	2920	2920	0
666	20250328	091600	44809255	2920	2925	2925	2920	520
667	20250328	091500	43290755	2920	2920	2920	2920	695
668	20250328	091400	41261355	2920	2920	2920	2920	1005
669	20250328	091300	38326755	2920	2920	2920	2920	1
670	20250328	091200	38323835	2920	2920	2920	2920	1
671	20250328	091100	38320915	2920	2920	2920	2915	1806
672	20250328	091000	33055580	2915	2915	2920	2915	13
673	20250328	090900	33017680	2915	2920	2920	2915	691
674	20250328	090800	31003160	2925	2925	2925	2915	3418
675	20250328	090700	21023880	2925	2930	2930	2925	1490
676	20250328	090600	16664260	2925	2925	2925	2925	0
677	20250328	090500	16664260	2925	2930	2930	2925	1328
678	20250328	090400	12779725	2930	2935	2935	2930	2540
679	20250328	090300	5336750	2935	2935	2935	2935	0
680	20250328	090200	5336750	2935	2935	2935	2935	0
681	20250328	090100	5336750	2935	2935	2935	2935	132
682	20250328	090000	4949330	2930	2930	2965	2930	1689