KissMeData/290720/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210500	132618580	2430	2430	2430	2430	1178
3	20250328	210400	132618580	2430	2430	2430	2430	0
4	20250328	210300	132618580	2430	2430	2430	2430	0
5	20250328	210200	132618580	2430	2430	2430	2430	0
6	20250328	210100	132618580	2430	2430	2430	2430	0
7	20250328	210000	132618580	2430	2430	2430	2430	0
8	20250328	205900	132618580	2430	2430	2430	2430	0
9	20250328	205800	132618580	2430	2430	2430	2430	0
10	20250328	205700	132618580	2430	2430	2430	2430	0
11	20250328	205600	132618580	2430	2430	2430	2430	0
12	20250328	205500	132618580	2430	2430	2430	2430	0
13	20250328	205400	132618580	2430	2430	2430	2430	0
14	20250328	205300	132618580	2430	2430	2430	2430	0
15	20250328	205200	132618580	2430	2430	2430	2430	0
16	20250328	205100	132618580	2430	2430	2430	2430	0
17	20250328	205000	132618580	2430	2430	2430	2430	0
18	20250328	204900	132618580	2430	2430	2430	2430	0
19	20250328	204800	132618580	2430	2430	2430	2430	0
20	20250328	204700	132618580	2430	2430	2430	2430	0
21	20250328	204600	132618580	2430	2430	2430	2430	0
22	20250328	204500	132618580	2430	2430	2430	2430	0
23	20250328	204400	132618580	2430	2430	2430	2430	0
24	20250328	204300	132618580	2430	2430	2430	2430	0
25	20250328	204200	132618580	2430	2430	2430	2430	0
26	20250328	204100	132618580	2430	2430	2430	2430	0
27	20250328	204000	132618580	2430	2430	2430	2430	0
28	20250328	203900	132618580	2430	2430	2430	2430	0
29	20250328	203800	132618580	2430	2430	2430	2430	0
30	20250328	203700	132618580	2430	2430	2430	2430	0
31	20250328	203600	132618580	2430	2430	2430	2430	0
32	20250328	203500	132618580	2430	2430	2430	2430	1178
33	20250328	203400	132618580	2430	2430	2430	2430	0
34	20250328	203300	132618580	2430	2430	2430	2430	0
35	20250328	203200	132618580	2430	2430	2430	2430	0
36	20250328	203100	132618580	2430	2430	2430	2430	0
37	20250328	203000	132618580	2430	2430	2430	2430	0
38	20250328	202900	132618580	2430	2430	2430	2430	0
39	20250328	202800	132618580	2430	2430	2430	2430	0
40	20250328	202700	132618580	2430	2430	2430	2430	0
41	20250328	202600	132618580	2430	2430	2430	2430	0
42	20250328	202500	132618580	2430	2430	2430	2430	0
43	20250328	202400	132618580	2430	2430	2430	2430	0
44	20250328	202300	132618580	2430	2430	2430	2430	0
45	20250328	202200	132618580	2430	2430	2430	2430	0
46	20250328	202100	132618580	2430	2430	2430	2430	0
47	20250328	202000	132618580	2430	2430	2430	2430	0
48	20250328	201900	132618580	2430	2430	2430	2430	0
49	20250328	201800	132618580	2430	2430	2430	2430	0
50	20250328	201700	132618580	2430	2430	2430	2430	0
51	20250328	201600	132618580	2430	2430	2430	2430	0
52	20250328	201500	132618580	2430	2430	2430	2430	0
53	20250328	201400	132618580	2430	2430	2430	2430	0
54	20250328	201300	132618580	2430	2430	2430	2430	0
55	20250328	201200	132618580	2430	2430	2430	2430	0
56	20250328	201100	132618580	2430	2430	2430	2430	0
57	20250328	201000	132618580	2430	2430	2430	2430	0
58	20250328	200900	132618580	2430	2430	2430	2430	0
59	20250328	200800	132618580	2430	2430	2430	2430	0
60	20250328	200700	132618580	2430	2430	2430	2430	0
61	20250328	200600	132618580	2430	2430	2430	2430	0
62	20250328	200500	132618580	2430	2430	2430	2430	1178
63	20250328	200400	132618580	2430	2430	2430	2430	0
64	20250328	200300	132618580	2430	2430	2430	2430	0
65	20250328	200200	132618580	2430	2430	2430	2430	0
66	20250328	200100	132618580	2430	2430	2430	2430	0
67	20250328	200000	132618580	2430	2430	2430	2430	0
68	20250328	195900	132618580	2430	2430	2430	2430	0
69	20250328	195800	132618580	2430	2430	2430	2430	0
70	20250328	195700	132618580	2430	2430	2430	2430	0
71	20250328	195600	132618580	2430	2430	2430	2430	0
72	20250328	195500	132618580	2430	2430	2430	2430	0
73	20250328	195400	132618580	2430	2430	2430	2430	0
74	20250328	195300	132618580	2430	2430	2430	2430	0
75	20250328	195200	132618580	2430	2430	2430	2430	0
76	20250328	195100	132618580	2430	2430	2430	2430	0
77	20250328	195000	132618580	2430	2430	2430	2430	0
78	20250328	194900	132618580	2430	2430	2430	2430	0
79	20250328	194800	132618580	2430	2430	2430	2430	0
80	20250328	194700	132618580	2430	2430	2430	2430	0
81	20250328	194600	132618580	2430	2430	2430	2430	0
82	20250328	194500	132618580	2430	2430	2430	2430	0
83	20250328	194400	132618580	2430	2430	2430	2430	0
84	20250328	194300	132618580	2430	2430	2430	2430	0
85	20250328	194200	132618580	2430	2430	2430	2430	0
86	20250328	194100	132618580	2430	2430	2430	2430	0
87	20250328	194000	132618580	2430	2430	2430	2430	0
88	20250328	193900	132618580	2430	2430	2430	2430	0
89	20250328	193800	132618580	2430	2430	2430	2430	0
90	20250328	193700	132618580	2430	2430	2430	2430	0
91	20250328	193600	132618580	2430	2430	2430	2430	0
92	20250328	193500	132618580	2430	2430	2430	2430	1178
93	20250328	193400	132618580	2430	2430	2430	2430	0
94	20250328	193300	132618580	2430	2430	2430	2430	0
95	20250328	193200	132618580	2430	2430	2430	2430	0
96	20250328	193100	132618580	2430	2430	2430	2430	0
97	20250328	193000	132618580	2430	2430	2430	2430	0
98	20250328	192900	132618580	2430	2430	2430	2430	0
99	20250328	192800	132618580	2430	2430	2430	2430	0
100	20250328	192700	132618580	2430	2430	2430	2430	0
101	20250328	192600	132618580	2430	2430	2430	2430	0
102	20250328	192500	132618580	2430	2430	2430	2430	0
103	20250328	192400	132618580	2430	2430	2430	2430	0
104	20250328	192300	132618580	2430	2430	2430	2430	0
105	20250328	192200	132618580	2430	2430	2430	2430	0
106	20250328	192100	132618580	2430	2430	2430	2430	0
107	20250328	192000	132618580	2430	2430	2430	2430	0
108	20250328	191900	132618580	2430	2430	2430	2430	0
109	20250328	191800	132618580	2430	2430	2430	2430	0
110	20250328	191700	132618580	2430	2430	2430	2430	0
111	20250328	191600	132618580	2430	2430	2430	2430	0
112	20250328	191500	132618580	2430	2430	2430	2430	0
113	20250328	191400	132618580	2430	2430	2430	2430	0
114	20250328	191300	132618580	2430	2430	2430	2430	0
115	20250328	191200	132618580	2430	2430	2430	2430	0
116	20250328	191100	132618580	2430	2430	2430	2430	0
117	20250328	191000	132618580	2430	2430	2430	2430	0
118	20250328	190900	132618580	2430	2430	2430	2430	0
119	20250328	190800	132618580	2430	2430	2430	2430	0
120	20250328	190700	132618580	2430	2430	2430	2430	0
121	20250328	190600	132618580	2430	2430	2430	2430	0
122	20250328	190500	132618580	2430	2430	2430	2430	1178
123	20250328	190400	132618580	2430	2430	2430	2430	0
124	20250328	190300	132618580	2430	2430	2430	2430	0
125	20250328	190200	132618580	2430	2430	2430	2430	0
126	20250328	190100	132618580	2430	2430	2430	2430	0
127	20250328	190000	132618580	2430	2430	2430	2430	0
128	20250328	185900	132618580	2430	2430	2430	2430	0
129	20250328	185800	132618580	2430	2430	2430	2430	0
130	20250328	185700	132618580	2430	2430	2430	2430	0
131	20250328	185600	132618580	2430	2430	2430	2430	0
132	20250328	185500	132618580	2430	2430	2430	2430	0
133	20250328	185400	132618580	2430	2430	2430	2430	0
134	20250328	185300	132618580	2430	2430	2430	2430	0
135	20250328	185200	132618580	2430	2430	2430	2430	0
136	20250328	185100	132618580	2430	2430	2430	2430	0
137	20250328	185000	132618580	2430	2430	2430	2430	0
138	20250328	184900	132618580	2430	2430	2430	2430	0
139	20250328	184800	132618580	2430	2430	2430	2430	0
140	20250328	184700	132618580	2430	2430	2430	2430	0
141	20250328	184600	132618580	2430	2430	2430	2430	0
142	20250328	184500	132618580	2430	2430	2430	2430	0
143	20250328	184400	132618580	2430	2430	2430	2430	0
144	20250328	184300	132618580	2430	2430	2430	2430	0
145	20250328	184200	132618580	2430	2430	2430	2430	0
146	20250328	184100	132618580	2430	2430	2430	2430	0
147	20250328	184000	132618580	2430	2430	2430	2430	0
148	20250328	183900	132618580	2430	2430	2430	2430	0
149	20250328	183800	132618580	2430	2430	2430	2430	0
150	20250328	183700	132618580	2430	2430	2430	2430	0
151	20250328	183600	132618580	2430	2430	2430	2430	0
152	20250328	183500	132618580	2430	2430	2430	2430	1178
153	20250328	183400	132618580	2430	2430	2430	2430	0
154	20250328	183300	132618580	2430	2430	2430	2430	0
155	20250328	183200	132618580	2430	2430	2430	2430	0
156	20250328	183100	132618580	2430	2430	2430	2430	0
157	20250328	183000	132618580	2430	2430	2430	2430	0
158	20250328	182900	132618580	2430	2430	2430	2430	0
159	20250328	182800	132618580	2430	2430	2430	2430	0
160	20250328	182700	132618580	2430	2430	2430	2430	0
161	20250328	182600	132618580	2430	2430	2430	2430	0
162	20250328	182500	132618580	2430	2430	2430	2430	0
163	20250328	182400	132618580	2430	2430	2430	2430	0
164	20250328	182300	132618580	2430	2430	2430	2430	0
165	20250328	182200	132618580	2430	2430	2430	2430	0
166	20250328	182100	132618580	2430	2430	2430	2430	0
167	20250328	182000	132618580	2430	2430	2430	2430	0
168	20250328	181900	132618580	2430	2430	2430	2430	0
169	20250328	181800	132618580	2430	2430	2430	2430	0
170	20250328	181700	132618580	2430	2430	2430	2430	0
171	20250328	181600	132618580	2430	2430	2430	2430	0
172	20250328	181500	132618580	2430	2430	2430	2430	0
173	20250328	181400	132618580	2430	2430	2430	2430	0
174	20250328	181300	132618580	2430	2430	2430	2430	0
175	20250328	181200	132618580	2430	2430	2430	2430	0
176	20250328	181100	132618580	2430	2430	2430	2430	0
177	20250328	181000	132618580	2430	2430	2430	2430	0
178	20250328	180900	132618580	2430	2430	2430	2430	0
179	20250328	180800	132618580	2430	2430	2430	2430	0
180	20250328	180700	132618580	2430	2430	2430	2430	0
181	20250328	180600	132618580	2430	2430	2430	2430	0
182	20250328	180500	132618580	2430	2430	2430	2430	1178
183	20250328	180400	132618580	2430	2430	2430	2430	0
184	20250328	180300	132618580	2430	2430	2430	2430	0
185	20250328	180200	132618580	2430	2430	2430	2430	0
186	20250328	180100	132618580	2430	2430	2430	2430	0
187	20250328	180000	132618580	2430	2430	2430	2430	0
188	20250328	175900	132618580	2430	2430	2430	2430	0
189	20250328	175800	132618580	2430	2430	2430	2430	0
190	20250328	175700	132618580	2430	2430	2430	2430	0
191	20250328	175600	132618580	2430	2430	2430	2430	0
192	20250328	175500	132618580	2430	2430	2430	2430	0
193	20250328	175400	132618580	2430	2430	2430	2430	0
194	20250328	175300	132618580	2430	2430	2430	2430	0
195	20250328	175200	132618580	2430	2430	2430	2430	0
196	20250328	175100	132618580	2430	2430	2430	2430	0
197	20250328	175000	132618580	2430	2430	2430	2430	0
198	20250328	174900	132618580	2430	2430	2430	2430	0
199	20250328	174800	132618580	2430	2430	2430	2430	0
200	20250328	174700	132618580	2430	2430	2430	2430	0
201	20250328	174600	132618580	2430	2430	2430	2430	0
202	20250328	174500	132618580	2430	2430	2430	2430	0
203	20250328	174400	132618580	2430	2430	2430	2430	0
204	20250328	174300	132618580	2430	2430	2430	2430	0
205	20250328	174200	132618580	2430	2430	2430	2430	0
206	20250328	174100	132618580	2430	2430	2430	2430	0
207	20250328	174000	132618580	2430	2430	2430	2430	0
208	20250328	173900	132618580	2430	2430	2430	2430	0
209	20250328	173800	132618580	2430	2430	2430	2430	0
210	20250328	173700	132618580	2430	2430	2430	2430	0
211	20250328	173600	132618580	2430	2430	2430	2430	0
212	20250328	173500	132618580	2430	2430	2430	2430	1178
213	20250328	173400	132618580	2430	2430	2430	2430	0
214	20250328	173300	132618580	2430	2430	2430	2430	0
215	20250328	173200	132618580	2430	2430	2430	2430	0
216	20250328	173100	132618580	2430	2430	2430	2430	0
217	20250328	173000	132618580	2430	2430	2430	2430	0
218	20250328	172900	132618580	2430	2430	2430	2430	0
219	20250328	172800	132618580	2430	2430	2430	2430	0
220	20250328	172700	132618580	2430	2430	2430	2430	0
221	20250328	172600	132618580	2430	2430	2430	2430	0
222	20250328	172500	132618580	2430	2430	2430	2430	0
223	20250328	172400	132618580	2430	2430	2430	2430	0
224	20250328	172300	132618580	2430	2430	2430	2430	0
225	20250328	172200	132618580	2430	2430	2430	2430	0
226	20250328	172100	132618580	2430	2430	2430	2430	0
227	20250328	172000	132618580	2430	2430	2430	2430	0
228	20250328	171900	132618580	2430	2430	2430	2430	0
229	20250328	171800	132618580	2430	2430	2430	2430	0
230	20250328	171700	132618580	2430	2430	2430	2430	0
231	20250328	171600	132618580	2430	2430	2430	2430	0
232	20250328	171500	132618580	2430	2430	2430	2430	0
233	20250328	171400	132618580	2430	2430	2430	2430	0
234	20250328	171300	132618580	2430	2430	2430	2430	0
235	20250328	171200	132618580	2430	2430	2430	2430	0
236	20250328	171100	132618580	2430	2430	2430	2430	0
237	20250328	171000	132618580	2430	2430	2430	2430	0
238	20250328	170900	132618580	2430	2430	2430	2430	0
239	20250328	170800	132618580	2430	2430	2430	2430	0
240	20250328	170700	132618580	2430	2430	2430	2430	0
241	20250328	170600	132618580	2430	2430	2430	2430	0
242	20250328	170500	132618580	2430	2430	2430	2430	1178
243	20250328	170400	132618580	2430	2430	2430	2430	0
244	20250328	170300	132618580	2430	2430	2430	2430	0
245	20250328	170200	132618580	2430	2430	2430	2430	0
246	20250328	170100	132618580	2430	2430	2430	2430	0
247	20250328	170000	132618580	2430	2430	2430	2430	0
248	20250328	165900	132618580	2430	2430	2430	2430	0
249	20250328	165800	132618580	2430	2430	2430	2430	0
250	20250328	165700	132618580	2430	2430	2430	2430	0
251	20250328	165600	132618580	2430	2430	2430	2430	0
252	20250328	165500	132618580	2430	2430	2430	2430	0
253	20250328	165400	132618580	2430	2430	2430	2430	0
254	20250328	165300	132618580	2430	2430	2430	2430	0
255	20250328	165200	132618580	2430	2430	2430	2430	0
256	20250328	165100	132618580	2430	2430	2430	2430	0
257	20250328	165000	132618580	2430	2430	2430	2430	0
258	20250328	164900	132618580	2430	2430	2430	2430	0
259	20250328	164800	132618580	2430	2430	2430	2430	0
260	20250328	164700	132618580	2430	2430	2430	2430	0
261	20250328	164600	132618580	2430	2430	2430	2430	0
262	20250328	164500	132618580	2430	2430	2430	2430	0
263	20250328	164400	132618580	2430	2430	2430	2430	0
264	20250328	164300	132618580	2430	2430	2430	2430	0
265	20250328	164200	132618580	2430	2430	2430	2430	0
266	20250328	164100	132618580	2430	2430	2430	2430	0
267	20250328	164000	132618580	2430	2430	2430	2430	0
268	20250328	163900	132618580	2430	2430	2430	2430	0
269	20250328	163800	132618580	2430	2430	2430	2430	0
270	20250328	163700	132618580	2430	2430	2430	2430	0
271	20250328	163600	132618580	2430	2430	2430	2430	0
272	20250328	163500	132618580	2430	2430	2430	2430	1178
273	20250328	163400	132618580	2430	2430	2430	2430	0
274	20250328	163300	132618580	2430	2430	2430	2430	0
275	20250328	163200	132618580	2430	2430	2430	2430	0
276	20250328	163100	132618580	2430	2430	2430	2430	0
277	20250328	163000	132618580	2430	2430	2430	2430	0
278	20250328	162900	132618580	2430	2430	2430	2430	0
279	20250328	162800	132618580	2430	2430	2430	2430	0
280	20250328	162700	132618580	2430	2430	2430	2430	0
281	20250328	162600	132618580	2430	2430	2430	2430	0
282	20250328	162500	132618580	2430	2430	2430	2430	0
283	20250328	162400	132618580	2430	2430	2430	2430	0
284	20250328	162300	132618580	2430	2430	2430	2430	0
285	20250328	162200	132618580	2430	2430	2430	2430	0
286	20250328	162100	132618580	2430	2430	2430	2430	0
287	20250328	162000	132618580	2430	2430	2430	2430	0
288	20250328	161900	132618580	2430	2430	2430	2430	0
289	20250328	161800	132618580	2430	2430	2430	2430	0
290	20250328	161700	132618580	2430	2430	2430	2430	0
291	20250328	161600	132618580	2430	2430	2430	2430	0
292	20250328	161500	132618580	2430	2430	2430	2430	0
293	20250328	161400	132618580	2430	2430	2430	2430	0
294	20250328	161300	132618580	2430	2430	2430	2430	0
295	20250328	161200	132618580	2430	2430	2430	2430	0
296	20250328	161100	132618580	2430	2430	2430	2430	0
297	20250328	161000	132618580	2430	2430	2430	2430	0
298	20250328	160900	132618580	2430	2430	2430	2430	0
299	20250328	160800	132618580	2430	2430	2430	2430	0
300	20250328	160700	132618580	2430	2430	2430	2430	0
301	20250328	160600	132618580	2430	2430	2430	2430	0
302	20250328	160500	132618580	2430	2430	2430	2430	1178
303	20250328	160400	132618580	2430	2430	2430	2430	0
304	20250328	160300	132618580	2430	2430	2430	2430	0
305	20250328	160200	132618580	2430	2430	2430	2430	0
306	20250328	160100	132618580	2430	2430	2430	2430	0
307	20250328	160000	132618580	2430	2430	2430	2430	0
308	20250328	155900	132618580	2430	2430	2430	2430	0
309	20250328	155800	132618580	2430	2430	2430	2430	0
310	20250328	155700	132618580	2430	2430	2430	2430	0
311	20250328	155600	132618580	2430	2430	2430	2430	0
312	20250328	155500	132618580	2430	2430	2430	2430	0
313	20250328	155400	132618580	2430	2430	2430	2430	0
314	20250328	155300	132618580	2430	2430	2430	2430	0
315	20250328	155200	132618580	2430	2430	2430	2430	0
316	20250328	155100	132618580	2430	2430	2430	2430	0
317	20250328	155000	132618580	2430	2430	2430	2430	0
318	20250328	154900	132618580	2430	2430	2430	2430	0
319	20250328	154800	132618580	2430	2430	2430	2430	0
320	20250328	154700	132618580	2430	2430	2430	2430	0
321	20250328	154600	132618580	2430	2430	2430	2430	0
322	20250328	154500	132618580	2430	2430	2430	2430	0
323	20250328	154400	132618580	2430	2430	2430	2430	0
324	20250328	154300	132618580	2430	2430	2430	2430	0
325	20250328	154200	132618580	2430	2430	2430	2430	0
326	20250328	154100	132618580	2430	2430	2430	2430	0
327	20250328	154000	132618580	2430	2430	2430	2430	0
328	20250328	153900	132618580	2430	2430	2430	2430	0
329	20250328	153800	132618580	2430	2430	2430	2430	0
330	20250328	153700	132618580	2430	2430	2430	2430	0
331	20250328	153600	132618580	2430	2430	2430	2430	0
332	20250328	153500	132618580	2430	2430	2430	2430	1178
333	20250328	153400	132618580	2430	2430	2430	2430	0
334	20250328	153300	132618580	2430	2430	2430	2430	0
335	20250328	153200	132618580	2430	2430	2430	2430	0
336	20250328	153100	132618580	2430	2430	2430	2430	0
337	20250328	153000	132618580	2430	2430	2430	2430	1178
338	20250328	152900	129756040	2420	2420	2420	2420	0
339	20250328	152800	129756040	2420	2420	2420	2420	0
340	20250328	152700	129756040	2420	2420	2420	2420	0
341	20250328	152600	129756040	2420	2420	2420	2420	0
342	20250328	152500	129756040	2420	2420	2420	2420	0
343	20250328	152400	129756040	2420	2420	2420	2420	0
344	20250328	152300	129756040	2420	2420	2420	2420	0
345	20250328	152200	129756040	2420	2420	2420	2420	0
346	20250328	152100	129756040	2420	2420	2420	2420	0
347	20250328	152000	129756040	2420	2420	2420	2420	0
348	20250328	151900	129756040	2420	2420	2420	2420	111
349	20250328	151800	129487420	2425	2425	2425	2425	48
350	20250328	151700	129371020	2430	2430	2430	2430	0
351	20250328	151600	129371020	2430	2430	2430	2430	0
352	20250328	151500	129371020	2430	2430	2430	2430	0
353	20250328	151400	129371020	2430	2430	2430	2430	0
354	20250328	151300	129371020	2430	2430	2430	2430	0
355	20250328	151200	129371020	2430	2430	2430	2430	0
356	20250328	151100	129371020	2430	2430	2430	2430	0
357	20250328	151000	129371020	2430	2430	2430	2430	0
358	20250328	150900	129371020	2430	2430	2430	2430	263
359	20250328	150800	128731930	2430	2430	2430	2430	0
360	20250328	150700	128731930	2430	2430	2430	2430	0
361	20250328	150600	128731930	2430	2430	2430	2430	0
362	20250328	150500	128731930	2430	2430	2430	2430	0
363	20250328	150400	128731930	2430	2430	2430	2430	109
364	20250328	150300	128467060	2430	2430	2430	2430	0
365	20250328	150200	128467060	2430	2430	2430	2430	0
366	20250328	150100	128467060	2430	2430	2430	2430	0
367	20250328	150000	128467060	2430	2430	2430	2430	0
368	20250328	145900	128467060	2430	2430	2430	2430	0
369	20250328	145800	128467060	2430	2430	2430	2430	100
370	20250328	145700	128224060	2430	2430	2430	2430	10
371	20250328	145600	128199760	2430	2430	2430	2430	60
372	20250328	145500	128053960	2430	2430	2430	2430	210
373	20250328	145400	127543660	2430	2430	2430	2430	0
374	20250328	145300	127543660	2430	2430	2430	2430	0
375	20250328	145200	127543660	2430	2430	2430	2430	0
376	20250328	145100	127543660	2430	2430	2430	2430	188
377	20250328	145000	127086820	2430	2430	2430	2430	0
378	20250328	144900	127086820	2430	2430	2430	2430	0
379	20250328	144800	127086820	2430	2430	2430	2430	0
380	20250328	144700	127086820	2430	2430	2430	2430	67
381	20250328	144600	126924010	2440	2440	2440	2440	0
382	20250328	144500	126924010	2440	2440	2440	2440	0
383	20250328	144400	126924010	2440	2440	2440	2440	0
384	20250328	144300	126924010	2440	2440	2440	2440	0
385	20250328	144200	126924010	2440	2440	2440	2440	0
386	20250328	144100	126924010	2440	2440	2440	2440	393
387	20250328	144000	125965090	2440	2440	2440	2440	0
388	20250328	143900	125965090	2440	2440	2440	2440	0
389	20250328	143800	125965090	2440	2440	2440	2440	0
390	20250328	143700	125965090	2440	2440	2440	2440	0
391	20250328	143600	125965090	2440	2440	2440	2440	0
392	20250328	143500	125965090	2440	2440	2440	2440	0
393	20250328	143400	125965090	2440	2440	2440	2440	0
394	20250328	143300	125965090	2440	2440	2440	2440	0
395	20250328	143200	125965090	2440	2440	2440	2440	0
396	20250328	143100	125965090	2440	2440	2440	2440	0
397	20250328	143000	125965090	2440	2440	2440	2440	0
398	20250328	142900	125965090	2440	2440	2440	2440	398
399	20250328	142800	124993970	2440	2440	2440	2440	122
400	20250328	142700	124696290	2440	2440	2440	2440	0
401	20250328	142600	124696290	2440	2440	2440	2440	225
402	20250328	142500	124147290	2440	2440	2440	2440	0
403	20250328	142400	124147290	2440	2440	2440	2440	0
404	20250328	142300	124147290	2440	2430	2440	2430	110
405	20250328	142200	123879190	2420	2420	2420	2420	406
406	20250328	142100	122896670	2415	2415	2415	2415	0
407	20250328	142000	122896670	2415	2415	2415	2415	0
408	20250328	141900	122896670	2415	2415	2415	2415	0
409	20250328	141800	122896670	2415	2415	2415	2415	0
410	20250328	141700	122896670	2415	2415	2415	2415	0
411	20250328	141600	122896670	2415	2415	2415	2415	0
412	20250328	141500	122896670	2415	2415	2415	2415	0
413	20250328	141400	122896670	2415	2415	2415	2415	82
414	20250328	141300	122698640	2415	2415	2415	2415	0
415	20250328	141200	122698640	2415	2415	2415	2415	0
416	20250328	141100	122698640	2415	2415	2415	2415	0
417	20250328	141000	122698640	2415	2415	2415	2415	1
418	20250328	140900	122696225	2415	2420	2420	2415	950
419	20250328	140800	120401805	2435	2435	2435	2435	0
420	20250328	140700	120401805	2435	2435	2435	2435	0
421	20250328	140600	120401805	2435	2435	2435	2435	0
422	20250328	140500	120401805	2435	2435	2435	2435	0
423	20250328	140400	120401805	2435	2435	2435	2435	0
424	20250328	140300	120401805	2435	2435	2435	2435	0
425	20250328	140200	120401805	2435	2435	2435	2435	0
426	20250328	140100	120401805	2435	2435	2435	2435	0
427	20250328	140000	120401805	2435	2435	2435	2435	0
428	20250328	135900	120401805	2435	2435	2435	2435	0
429	20250328	135800	120401805	2435	2435	2435	2435	0
430	20250328	135700	120401805	2435	2425	2435	2425	28
431	20250328	135600	120333895	2425	2425	2425	2425	0
432	20250328	135500	120333895	2425	2425	2425	2425	0
433	20250328	135400	120333895	2425	2425	2425	2425	0
434	20250328	135300	120333895	2425	2425	2425	2425	0
435	20250328	135200	120333895	2425	2425	2425	2425	0
436	20250328	135100	120333895	2425	2425	2425	2425	0
437	20250328	135000	120333895	2425	2425	2425	2425	250
438	20250328	134900	119727645	2435	2435	2435	2435	0
439	20250328	134800	119727645	2435	2435	2435	2435	0
440	20250328	134700	119727645	2435	2435	2435	2435	0
441	20250328	134600	119727645	2435	2435	2435	2435	0
442	20250328	134500	119727645	2435	2435	2435	2435	0
443	20250328	134400	119727645	2435	2435	2435	2435	0
444	20250328	134300	119727645	2435	2435	2435	2435	0
445	20250328	134200	119727645	2435	2435	2435	2435	0
446	20250328	134100	119727645	2435	2435	2435	2435	0
447	20250328	134000	119727645	2435	2435	2435	2435	0
448	20250328	133900	119727645	2435	2435	2435	2435	0
449	20250328	133800	119727645	2435	2435	2435	2435	0
450	20250328	133700	119727645	2435	2435	2435	2435	0
451	20250328	133600	119727645	2435	2435	2435	2435	0
452	20250328	133500	119727645	2435	2435	2435	2435	0
453	20250328	133400	119727645	2435	2435	2435	2435	0
454	20250328	133300	119727645	2435	2435	2435	2435	0
455	20250328	133200	119727645	2435	2435	2435	2435	0
456	20250328	133100	119727645	2435	2435	2435	2435	0
457	20250328	133000	119727645	2435	2435	2435	2435	0
458	20250328	132900	119727645	2435	2435	2435	2435	0
459	20250328	132800	119727645	2435	2435	2435	2435	0
460	20250328	132700	119727645	2435	2440	2440	2435	71
461	20250328	132600	119554755	2435	2435	2435	2435	0
462	20250328	132500	119554755	2435	2435	2435	2435	0
463	20250328	132400	119554755	2435	2435	2435	2435	0
464	20250328	132300	119554755	2435	2435	2435	2435	2
465	20250328	132200	119549885	2435	2435	2435	2435	0
466	20250328	132100	119549885	2435	2435	2435	2435	503
467	20250328	132000	118325080	2435	2435	2435	2435	101
468	20250328	131900	118079145	2455	2455	2455	2455	0
469	20250328	131800	118079145	2455	2455	2455	2455	0
470	20250328	131700	118079145	2455	2455	2455	2455	0
471	20250328	131600	118079145	2455	2455	2455	2455	0
472	20250328	131500	118079145	2455	2455	2455	2455	0
473	20250328	131400	118079145	2455	2455	2455	2455	0
474	20250328	131300	118079145	2455	2455	2455	2455	0
475	20250328	131200	118079145	2455	2455	2455	2455	10
476	20250328	131100	118054595	2455	2455	2455	2455	0
477	20250328	131000	118054595	2455	2455	2455	2455	0
478	20250328	130900	118054595	2455	2455	2455	2455	50
479	20250328	130800	117931845	2455	2455	2455	2455	0
480	20250328	130700	117931845	2455	2455	2455	2455	0
481	20250328	130600	117931845	2455	2455	2455	2455	0
482	20250328	130500	117931845	2455	2455	2455	2455	0
483	20250328	130400	117931845	2455	2455	2455	2455	0
484	20250328	130300	117931845	2455	2455	2455	2455	0
485	20250328	130200	117931845	2455	2455	2455	2455	0
486	20250328	130100	117931845	2455	2455	2455	2455	0
487	20250328	130000	117931845	2455	2455	2455	2455	0
488	20250328	125900	117931845	2455	2455	2455	2455	1
489	20250328	125800	117929390	2465	2465	2465	2465	0
490	20250328	125700	117929390	2465	2465	2465	2465	0
491	20250328	125600	117929390	2465	2435	2465	2435	205
492	20250328	125500	117427120	2435	2435	2435	2435	0
493	20250328	125400	117427120	2435	2435	2435	2435	0
494	20250328	125300	117427120	2435	2435	2435	2435	0
495	20250328	125200	117427120	2435	2435	2435	2435	0
496	20250328	125100	117427120	2435	2435	2435	2435	1
497	20250328	125000	117424685	2430	2430	2430	2430	828
498	20250328	124900	115412645	2420	2420	2420	2420	0
499	20250328	124800	115412645	2420	2420	2420	2420	0
500	20250328	124700	115412645	2420	2420	2420	2420	0
501	20250328	124600	115412645	2420	2420	2420	2420	0
502	20250328	124500	115412645	2420	2420	2420	2420	0
503	20250328	124400	115412645	2420	2420	2420	2420	108
504	20250328	124300	115151285	2420	2420	2420	2420	0
505	20250328	124200	115151285	2420	2420	2420	2420	0
506	20250328	124100	115151285	2420	2420	2420	2420	24
507	20250328	124000	115093205	2415	2415	2415	2415	0
508	20250328	123900	115093205	2415	2415	2415	2415	0
509	20250328	123800	115093205	2415	2415	2415	2415	0
510	20250328	123700	115093205	2415	2420	2420	2415	66
511	20250328	123600	114933495	2420	2420	2420	2420	0
512	20250328	123500	114933495	2420	2420	2420	2420	0
513	20250328	123400	114933495	2420	2420	2420	2420	0
514	20250328	123300	114933495	2420	2420	2420	2420	0
515	20250328	123200	114933495	2420	2420	2420	2420	763
516	20250328	123100	113087035	2420	2420	2420	2420	50
517	20250328	123000	112966035	2425	2425	2425	2425	0
518	20250328	122900	112966035	2425	2425	2425	2425	0
519	20250328	122800	112966035	2425	2425	2425	2425	0
520	20250328	122700	112966035	2425	2425	2425	2425	0
521	20250328	122600	112966035	2425	2425	2425	2425	0
522	20250328	122500	112966035	2425	2425	2425	2425	0
523	20250328	122400	112966035	2425	2425	2425	2425	0
524	20250328	122300	112966035	2425	2425	2425	2425	0
525	20250328	122200	112966035	2425	2425	2425	2425	500
526	20250328	122100	111753535	2425	2425	2425	2425	0
527	20250328	122000	111753535	2425	2425	2425	2425	0
528	20250328	121900	111753535	2425	2425	2425	2425	0
529	20250328	121800	111753535	2425	2425	2425	2425	0
530	20250328	121700	111753535	2425	2425	2425	2425	0
531	20250328	121600	111753535	2425	2425	2425	2425	0
532	20250328	121500	111753535	2425	2425	2425	2425	0
533	20250328	121400	111753535	2425	2425	2425	2425	0
534	20250328	121300	111753535	2425	2425	2425	2425	0
535	20250328	121200	111753535	2425	2425	2425	2425	9
536	20250328	121100	111731710	2445	2445	2445	2445	1000
537	20250328	121000	109286710	2450	2430	2450	2430	10000
538	20250328	120900	84799670	2430	2430	2430	2430	0
539	20250328	120800	84799670	2430	2430	2430	2430	0
540	20250328	120700	84799670	2430	2430	2430	2430	0
541	20250328	120600	84799670	2430	2430	2430	2430	0
542	20250328	120500	84799670	2430	2430	2430	2430	0
543	20250328	120400	84799670	2430	2430	2430	2430	0
544	20250328	120300	84799670	2430	2430	2430	2430	0
545	20250328	120200	84799670	2430	2430	2430	2430	0
546	20250328	120100	84799670	2430	2430	2430	2430	0
547	20250328	120000	84799670	2430	2430	2430	2430	1
548	20250328	115900	84797240	2420	2420	2420	2420	12
549	20250328	115800	84768200	2420	2420	2420	2420	0
550	20250328	115700	84768200	2420	2420	2420	2420	62
551	20250328	115600	84618160	2420	2425	2425	2420	10
552	20250328	115500	84593930	2425	2425	2425	2425	0
553	20250328	115400	84593930	2425	2425	2425	2425	0
554	20250328	115300	84593930	2425	2425	2425	2425	0
555	20250328	115200	84593930	2425	2425	2425	2425	0
556	20250328	115100	84593930	2425	2425	2425	2425	0
557	20250328	115000	84593930	2425	2425	2425	2425	0
558	20250328	114900	84593930	2425	2425	2425	2425	0
559	20250328	114800	84593930	2425	2425	2425	2425	0
560	20250328	114700	84593930	2425	2425	2425	2425	0
561	20250328	114600	84593930	2425	2425	2425	2425	0
562	20250328	114500	84593930	2425	2425	2425	2425	0
563	20250328	114400	84593930	2425	2425	2425	2425	0
564	20250328	114300	84593930	2425	2425	2425	2425	0
565	20250328	114200	84593930	2425	2425	2425	2425	0
566	20250328	114100	84593930	2425	2425	2425	2425	0
567	20250328	114000	84593930	2425	2425	2425	2425	0
568	20250328	113900	84593930	2425	2425	2425	2425	0
569	20250328	113800	84593930	2425	2425	2425	2425	0
570	20250328	113700	84593930	2425	2425	2425	2425	0
571	20250328	113600	84593930	2425	2425	2425	2425	0
572	20250328	113500	84593930	2425	2425	2425	2425	396
573	20250328	113400	83633630	2420	2420	2420	2420	0
574	20250328	113300	83633630	2420	2420	2420	2420	0
575	20250328	113200	83633630	2420	2420	2420	2420	0
576	20250328	113100	83633630	2420	2420	2420	2420	0
577	20250328	113000	83633630	2420	2420	2420	2420	0
578	20250328	112900	83633630	2420	2420	2420	2420	0
579	20250328	112800	83633630	2420	2420	2420	2420	0
580	20250328	112700	83633630	2420	2420	2420	2420	0
581	20250328	112600	83633630	2420	2420	2420	2420	0
582	20250328	112500	83633630	2420	2420	2420	2420	0
583	20250328	112400	83633630	2420	2420	2420	2420	0
584	20250328	112300	83633630	2420	2420	2420	2420	3
585	20250328	112200	83626370	2425	2425	2425	2425	0
586	20250328	112100	83626370	2425	2425	2425	2425	0
587	20250328	112000	83626370	2425	2425	2425	2425	0
588	20250328	111900	83626370	2425	2425	2425	2425	0
589	20250328	111800	83626370	2425	2425	2425	2425	0
590	20250328	111700	83626370	2425	2425	2425	2425	0
591	20250328	111600	83626370	2425	2425	2425	2425	0
592	20250328	111500	83626370	2425	2425	2425	2425	0
593	20250328	111400	83626370	2425	2425	2425	2425	635
594	20250328	111300	82086495	2425	2425	2425	2425	0
595	20250328	111200	82086495	2425	2425	2425	2425	384
596	20250328	111100	81155295	2430	2430	2430	2430	0
597	20250328	111000	81155295	2430	2430	2430	2430	0
598	20250328	110900	81155295	2430	2435	2435	2430	2670
599	20250328	110800	74661405	2435	2435	2435	2435	12
600	20250328	110700	74632185	2435	2435	2435	2435	0
601	20250328	110600	74632185	2435	2435	2435	2435	0
602	20250328	110500	74632185	2435	2435	2435	2435	0
603	20250328	110400	74632185	2435	2435	2435	2435	0
604	20250328	110300	74632185	2435	2440	2440	2435	900
605	20250328	110200	72439045	2440	2440	2440	2440	0
606	20250328	110100	72439045	2440	2445	2445	2440	1500
607	20250328	110000	68778495	2445	2445	2445	2445	0
608	20250328	105900	68778495	2445	2445	2445	2445	351
609	20250328	105800	67920300	2445	2445	2445	2445	0
610	20250328	105700	67920300	2445	2455	2455	2445	1281
611	20250328	105600	64783590	2455	2455	2455	2455	19
612	20250328	105500	64736945	2460	2460	2460	2460	0
613	20250328	105400	64736945	2460	2460	2460	2460	0
614	20250328	105300	64736945	2460	2455	2460	2455	194
615	20250328	105200	64259725	2460	2460	2460	2460	0
616	20250328	105100	64259725	2460	2460	2460	2460	0
617	20250328	105000	64259725	2460	2460	2460	2460	0
618	20250328	104900	64259725	2460	2460	2460	2460	0
619	20250328	104800	64259725	2460	2455	2460	2455	44
620	20250328	104700	64151680	2450	2450	2450	2450	0
621	20250328	104600	64151680	2450	2450	2450	2450	0
622	20250328	104500	64151680	2450	2450	2450	2450	0
623	20250328	104400	64151680	2450	2450	2450	2450	0
624	20250328	104300	64151680	2450	2450	2450	2450	0
625	20250328	104200	64151680	2450	2450	2450	2450	1
626	20250328	104100	64149230	2455	2450	2455	2450	11
627	20250328	104000	64122275	2450	2450	2450	2450	100
628	20250328	103900	63877275	2445	2435	2445	2435	681
629	20250328	103800	62216880	2430	2430	2430	2430	0
630	20250328	103700	62216880	2430	2430	2430	2430	0
631	20250328	103600	62216880	2430	2430	2430	2430	0
632	20250328	103500	62216880	2430	2430	2430	2430	0
633	20250328	103400	62216880	2430	2430	2430	2430	0
634	20250328	103300	62216880	2430	2430	2430	2430	0
635	20250328	103200	62216880	2430	2430	2430	2430	0
636	20250328	103100	62216880	2430	2430	2430	2430	0
637	20250328	103000	62216880	2430	2430	2430	2430	0
638	20250328	102900	62216880	2430	2430	2430	2430	0
639	20250328	102800	62216880	2430	2430	2430	2430	0
640	20250328	102700	62216880	2430	2430	2430	2430	0
641	20250328	102600	62216880	2430	2430	2430	2430	0
642	20250328	102500	62216880	2430	2430	2430	2430	0
643	20250328	102400	62216880	2430	2430	2430	2430	0
644	20250328	102300	62216880	2430	2430	2430	2430	39
645	20250328	102200	62122110	2430	2430	2430	2430	0
646	20250328	102100	62122110	2430	2430	2430	2430	0
647	20250328	102000	62122110	2430	2430	2430	2430	273
648	20250328	101900	61458720	2430	2430	2430	2430	0
649	20250328	101800	61458720	2430	2430	2430	2430	0
650	20250328	101700	61458720	2430	2430	2430	2430	0
651	20250328	101600	61458720	2430	2435	2435	2430	121
652	20250328	101500	61164605	2430	2430	2430	2430	0
653	20250328	101400	61164605	2430	2430	2430	2430	0
654	20250328	101300	61164605	2430	2430	2430	2430	0
655	20250328	101200	61164605	2430	2430	2430	2430	0
656	20250328	101100	61164605	2430	2430	2430	2430	0
657	20250328	101000	61164605	2430	2430	2430	2430	0
658	20250328	100900	61164605	2430	2430	2430	2430	0
659	20250328	100800	61164605	2430	2430	2430	2430	10
660	20250328	100700	61140305	2430	2430	2430	2430	60
661	20250328	100600	60994505	2430	2435	2435	2430	675
662	20250328	100500	59352940	2435	2445	2445	2435	5000
663	20250328	100400	47176620	2440	2455	2455	2440	5078
664	20250328	100300	34754165	2460	2460	2460	2460	0
665	20250328	100200	34754165	2460	2460	2460	2460	0
666	20250328	100100	34754165	2460	2460	2460	2460	0
667	20250328	100000	34754165	2460	2460	2460	2460	0
668	20250328	095900	34754165	2460	2460	2460	2460	500
669	20250328	095800	33524165	2455	2455	2455	2455	0
670	20250328	095700	33524165	2455	2455	2455	2455	0
671	20250328	095600	33524165	2455	2455	2470	2455	2588
672	20250328	095500	27139500	2460	2455	2460	2455	434
673	20250328	095400	26071965	2455	2455	2455	2455	89
674	20250328	095300	25853470	2455	2455	2455	2455	330
675	20250328	095200	25043320	2445	2445	2445	2445	0
676	20250328	095100	25043320	2445	2445	2445	2445	27
677	20250328	095000	24977305	2445	2450	2450	2445	1370
678	20250328	094900	21621495	2470	2470	2470	2470	0
679	20250328	094800	21621495	2470	2470	2470	2470	0
680	20250328	094700	21621495	2470	2470	2470	2470	110
681	20250328	094600	21349795	2470	2470	2470	2470	0
682	20250328	094500	21349795	2470	2470	2470	2470	3
683	20250328	094400	21342385	2455	2455	2455	2455	403
684	20250328	094300	20353020	2470	2460	2470	2460	152
685	20250328	094200	19979040	2455	2455	2455	2455	60
686	20250328	094100	19831740	2455	2455	2455	2455	500
687	20250328	094000	18604240	2460	2460	2460	2460	11
688	20250328	093900	18577180	2460	2460	2460	2460	0
689	20250328	093800	18577180	2460	2460	2460	2460	0
690	20250328	093700	18577180	2460	2455	2460	2455	211
691	20250328	093600	18059125	2455	2450	2455	2450	40
692	20250328	093500	17961115	2445	2445	2445	2445	10
693	20250328	093400	17936665	2455	2440	2455	2440	33
694	20250328	093300	17855765	2435	2450	2450	2425	947
695	20250328	093200	15537695	2445	2450	2450	2445	798
696	20250328	093100	13582670	2455	2455	2455	2455	0
697	20250328	093000	13582670	2455	2455	2455	2455	1
698	20250328	092900	13580215	2490	2455	2490	2455	17
699	20250328	092800	13538025	2450	2450	2450	2450	13
700	20250328	092700	13506175	2450	2420	2450	2420	446
701	20250328	092600	12417945	2420	2420	2420	2420	165
702	20250328	092500	12018645	2425	2425	2425	2425	10
703	20250328	092400	11994395	2425	2425	2425	2425	0
704	20250328	092300	11994395	2425	2405	2425	2405	210
705	20250328	092200	11486485	2405	2385	2405	2385	255
706	20250328	092100	10874230	2390	2390	2390	2390	0
707	20250328	092000	10874230	2390	2390	2390	2390	6
708	20250328	091900	10859890	2390	2390	2390	2390	200
709	20250328	091800	10381890	2365	2365	2365	2365	0
710	20250328	091700	10381890	2365	2365	2400	2365	3001
711	20250328	091600	3195595	2360	2360	2360	2360	223
712	20250328	091500	2669315	2355	2355	2355	2355	0
713	20250328	091400	2669315	2355	2355	2355	2355	0
714	20250328	091300	2669315	2355	2355	2355	2355	0
715	20250328	091200	2669315	2355	2355	2355	2355	156
716	20250328	091100	2301935	2355	2355	2355	2355	0
717	20250328	091000	2301935	2355	2360	2360	2355	410
718	20250328	090900	1334640	2385	2385	2385	2385	0
719	20250328	090800	1334640	2385	2385	2385	2385	0
720	20250328	090700	1334640	2385	2385	2385	2385	0
721	20250328	090600	1334640	2385	2400	2400	2385	15
722	20250328	090500	1298725	2405	2405	2405	2405	0
723	20250328	090400	1298725	2405	2405	2405	2405	0
724	20250328	090300	1298725	2405	2405	2405	2405	0
725	20250328	090200	1298725	2405	2405	2405	2405	0
726	20250328	090100	1298725	2405	2400	2405	2400	432
727	20250328	090000	260185	2405	2385	2405	2385	109