KissMeData/081150/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195500	532906025	2930	2930	2930	2930	14600
3	20250328	195400	532906025	2930	2930	2930	2930	0
4	20250328	195300	532906025	2930	2930	2930	2930	0
5	20250328	195200	532906025	2930	2930	2930	2930	0
6	20250328	195100	532906025	2930	2930	2930	2930	0
7	20250328	195000	532906025	2930	2930	2930	2930	0
8	20250328	194900	532906025	2930	2930	2930	2930	0
9	20250328	194800	532906025	2930	2930	2930	2930	0
10	20250328	194700	532906025	2930	2930	2930	2930	0
11	20250328	194600	532906025	2930	2930	2930	2930	0
12	20250328	194500	532906025	2930	2930	2930	2930	0
13	20250328	194400	532906025	2930	2930	2930	2930	0
14	20250328	194300	532906025	2930	2930	2930	2930	0
15	20250328	194200	532906025	2930	2930	2930	2930	0
16	20250328	194100	532906025	2930	2930	2930	2930	0
17	20250328	194000	532906025	2930	2930	2930	2930	0
18	20250328	193900	532906025	2930	2930	2930	2930	0
19	20250328	193800	532906025	2930	2930	2930	2930	0
20	20250328	193700	532906025	2930	2930	2930	2930	0
21	20250328	193600	532906025	2930	2930	2930	2930	0
22	20250328	193500	532906025	2930	2930	2930	2930	0
23	20250328	193400	532906025	2930	2930	2930	2930	0
24	20250328	193300	532906025	2930	2930	2930	2930	0
25	20250328	193200	532906025	2930	2930	2930	2930	0
26	20250328	193100	532906025	2930	2930	2930	2930	0
27	20250328	193000	532906025	2930	2930	2930	2930	0
28	20250328	192900	532906025	2930	2930	2930	2930	0
29	20250328	192800	532906025	2930	2930	2930	2930	0
30	20250328	192700	532906025	2930	2930	2930	2930	0
31	20250328	192600	532906025	2930	2930	2930	2930	0
32	20250328	192500	532906025	2930	2930	2930	2930	14600
33	20250328	192400	532906025	2930	2930	2930	2930	0
34	20250328	192300	532906025	2930	2930	2930	2930	0
35	20250328	192200	532906025	2930	2930	2930	2930	0
36	20250328	192100	532906025	2930	2930	2930	2930	0
37	20250328	192000	532906025	2930	2930	2930	2930	0
38	20250328	191900	532906025	2930	2930	2930	2930	0
39	20250328	191800	532906025	2930	2930	2930	2930	0
40	20250328	191700	532906025	2930	2930	2930	2930	0
41	20250328	191600	532906025	2930	2930	2930	2930	0
42	20250328	191500	532906025	2930	2930	2930	2930	0
43	20250328	191400	532906025	2930	2930	2930	2930	0
44	20250328	191300	532906025	2930	2930	2930	2930	0
45	20250328	191200	532906025	2930	2930	2930	2930	0
46	20250328	191100	532906025	2930	2930	2930	2930	0
47	20250328	191000	532906025	2930	2930	2930	2930	0
48	20250328	190900	532906025	2930	2930	2930	2930	0
49	20250328	190800	532906025	2930	2930	2930	2930	0
50	20250328	190700	532906025	2930	2930	2930	2930	0
51	20250328	190600	532906025	2930	2930	2930	2930	0
52	20250328	190500	532906025	2930	2930	2930	2930	0
53	20250328	190400	532906025	2930	2930	2930	2930	0
54	20250328	190300	532906025	2930	2930	2930	2930	0
55	20250328	190200	532906025	2930	2930	2930	2930	0
56	20250328	190100	532906025	2930	2930	2930	2930	0
57	20250328	190000	532906025	2930	2930	2930	2930	0
58	20250328	185900	532906025	2930	2930	2930	2930	0
59	20250328	185800	532906025	2930	2930	2930	2930	0
60	20250328	185700	532906025	2930	2930	2930	2930	0
61	20250328	185600	532906025	2930	2930	2930	2930	0
62	20250328	185500	532906025	2930	2930	2930	2930	14600
63	20250328	185400	532906025	2930	2930	2930	2930	0
64	20250328	185300	532906025	2930	2930	2930	2930	0
65	20250328	185200	532906025	2930	2930	2930	2930	0
66	20250328	185100	532906025	2930	2930	2930	2930	0
67	20250328	185000	532906025	2930	2930	2930	2930	0
68	20250328	184900	532906025	2930	2930	2930	2930	0
69	20250328	184800	532906025	2930	2930	2930	2930	0
70	20250328	184700	532906025	2930	2930	2930	2930	0
71	20250328	184600	532906025	2930	2930	2930	2930	0
72	20250328	184500	532906025	2930	2930	2930	2930	0
73	20250328	184400	532906025	2930	2930	2930	2930	0
74	20250328	184300	532906025	2930	2930	2930	2930	0
75	20250328	184200	532906025	2930	2930	2930	2930	0
76	20250328	184100	532906025	2930	2930	2930	2930	0
77	20250328	184000	532906025	2930	2930	2930	2930	0
78	20250328	183900	532906025	2930	2930	2930	2930	0
79	20250328	183800	532906025	2930	2930	2930	2930	0
80	20250328	183700	532906025	2930	2930	2930	2930	0
81	20250328	183600	532906025	2930	2930	2930	2930	0
82	20250328	183500	532906025	2930	2930	2930	2930	0
83	20250328	183400	532906025	2930	2930	2930	2930	0
84	20250328	183300	532906025	2930	2930	2930	2930	0
85	20250328	183200	532906025	2930	2930	2930	2930	0
86	20250328	183100	532906025	2930	2930	2930	2930	0
87	20250328	183000	532906025	2930	2930	2930	2930	0
88	20250328	182900	532906025	2930	2930	2930	2930	0
89	20250328	182800	532906025	2930	2930	2930	2930	0
90	20250328	182700	532906025	2930	2930	2930	2930	0
91	20250328	182600	532906025	2930	2930	2930	2930	0
92	20250328	182500	532906025	2930	2930	2930	2930	14600
93	20250328	182400	532906025	2930	2930	2930	2930	0
94	20250328	182300	532906025	2930	2930	2930	2930	0
95	20250328	182200	532906025	2930	2930	2930	2930	0
96	20250328	182100	532906025	2930	2930	2930	2930	0
97	20250328	182000	532906025	2930	2930	2930	2930	0
98	20250328	181900	532906025	2930	2930	2930	2930	0
99	20250328	181800	532906025	2930	2930	2930	2930	0
100	20250328	181700	532906025	2930	2930	2930	2930	0
101	20250328	181600	532906025	2930	2930	2930	2930	0
102	20250328	181500	532906025	2930	2930	2930	2930	0
103	20250328	181400	532906025	2930	2930	2930	2930	0
104	20250328	181300	532906025	2930	2930	2930	2930	0
105	20250328	181200	532906025	2930	2930	2930	2930	0
106	20250328	181100	532906025	2930	2930	2930	2930	0
107	20250328	181000	532906025	2930	2930	2930	2930	0
108	20250328	180900	532906025	2930	2930	2930	2930	0
109	20250328	180800	532906025	2930	2930	2930	2930	0
110	20250328	180700	532906025	2930	2930	2930	2930	0
111	20250328	180600	532906025	2930	2930	2930	2930	0
112	20250328	180500	532906025	2930	2930	2930	2930	0
113	20250328	180400	532906025	2930	2930	2930	2930	0
114	20250328	180300	532906025	2930	2930	2930	2930	0
115	20250328	180200	532906025	2930	2930	2930	2930	0
116	20250328	180100	532906025	2930	2930	2930	2930	0
117	20250328	180000	532906025	2930	2930	2930	2930	0
118	20250328	175900	532906025	2930	2930	2930	2930	0
119	20250328	175800	532906025	2930	2930	2930	2930	0
120	20250328	175700	532906025	2930	2930	2930	2930	0
121	20250328	175600	532906025	2930	2930	2930	2930	0
122	20250328	175500	532906025	2930	2930	2930	2930	14600
123	20250328	175400	532906025	2930	2930	2930	2930	0
124	20250328	175300	532906025	2930	2930	2930	2930	0
125	20250328	175200	532906025	2930	2930	2930	2930	0
126	20250328	175100	532906025	2930	2930	2930	2930	0
127	20250328	175000	532906025	2930	2930	2930	2930	0
128	20250328	174900	532906025	2930	2930	2930	2930	0
129	20250328	174800	532906025	2930	2930	2930	2930	0
130	20250328	174700	532906025	2930	2930	2930	2930	0
131	20250328	174600	532906025	2930	2930	2930	2930	0
132	20250328	174500	532906025	2930	2930	2930	2930	0
133	20250328	174400	532906025	2930	2930	2930	2930	0
134	20250328	174300	532906025	2930	2930	2930	2930	0
135	20250328	174200	532906025	2930	2930	2930	2930	0
136	20250328	174100	532906025	2930	2930	2930	2930	0
137	20250328	174000	532906025	2930	2930	2930	2930	0
138	20250328	173900	532906025	2930	2930	2930	2930	0
139	20250328	173800	532906025	2930	2930	2930	2930	0
140	20250328	173700	532906025	2930	2930	2930	2930	0
141	20250328	173600	532906025	2930	2930	2930	2930	0
142	20250328	173500	532906025	2930	2930	2930	2930	0
143	20250328	173400	532906025	2930	2930	2930	2930	0
144	20250328	173300	532906025	2930	2930	2930	2930	0
145	20250328	173200	532906025	2930	2930	2930	2930	0
146	20250328	173100	532906025	2930	2930	2930	2930	0
147	20250328	173000	532906025	2930	2930	2930	2930	0
148	20250328	172900	532906025	2930	2930	2930	2930	0
149	20250328	172800	532906025	2930	2930	2930	2930	0
150	20250328	172700	532906025	2930	2930	2930	2930	0
151	20250328	172600	532906025	2930	2930	2930	2930	0
152	20250328	172500	532906025	2930	2930	2930	2930	14600
153	20250328	172400	532906025	2930	2930	2930	2930	0
154	20250328	172300	532906025	2930	2930	2930	2930	0
155	20250328	172200	532906025	2930	2930	2930	2930	0
156	20250328	172100	532906025	2930	2930	2930	2930	0
157	20250328	172000	532906025	2930	2930	2930	2930	0
158	20250328	171900	532906025	2930	2930	2930	2930	0
159	20250328	171800	532906025	2930	2930	2930	2930	0
160	20250328	171700	532906025	2930	2930	2930	2930	0
161	20250328	171600	532906025	2930	2930	2930	2930	0
162	20250328	171500	532906025	2930	2930	2930	2930	0
163	20250328	171400	532906025	2930	2930	2930	2930	0
164	20250328	171300	532906025	2930	2930	2930	2930	0
165	20250328	171200	532906025	2930	2930	2930	2930	0
166	20250328	171100	532906025	2930	2930	2930	2930	0
167	20250328	171000	532906025	2930	2930	2930	2930	0
168	20250328	170900	532906025	2930	2930	2930	2930	0
169	20250328	170800	532906025	2930	2930	2930	2930	0
170	20250328	170700	532906025	2930	2930	2930	2930	0
171	20250328	170600	532906025	2930	2930	2930	2930	0
172	20250328	170500	532906025	2930	2930	2930	2930	0
173	20250328	170400	532906025	2930	2930	2930	2930	0
174	20250328	170300	532906025	2930	2930	2930	2930	0
175	20250328	170200	532906025	2930	2930	2930	2930	0
176	20250328	170100	532906025	2930	2930	2930	2930	0
177	20250328	170000	532906025	2930	2930	2930	2930	0
178	20250328	165900	532906025	2930	2930	2930	2930	0
179	20250328	165800	532906025	2930	2930	2930	2930	0
180	20250328	165700	532906025	2930	2930	2930	2930	0
181	20250328	165600	532906025	2930	2930	2930	2930	0
182	20250328	165500	532906025	2930	2930	2930	2930	14600
183	20250328	165400	532906025	2930	2930	2930	2930	0
184	20250328	165300	532906025	2930	2930	2930	2930	0
185	20250328	165200	532906025	2930	2930	2930	2930	0
186	20250328	165100	532906025	2930	2930	2930	2930	0
187	20250328	165000	532906025	2930	2930	2930	2930	0
188	20250328	164900	532906025	2930	2930	2930	2930	0
189	20250328	164800	532906025	2930	2930	2930	2930	0
190	20250328	164700	532906025	2930	2930	2930	2930	0
191	20250328	164600	532906025	2930	2930	2930	2930	0
192	20250328	164500	532906025	2930	2930	2930	2930	0
193	20250328	164400	532906025	2930	2930	2930	2930	0
194	20250328	164300	532906025	2930	2930	2930	2930	0
195	20250328	164200	532906025	2930	2930	2930	2930	0
196	20250328	164100	532906025	2930	2930	2930	2930	0
197	20250328	164000	532906025	2930	2930	2930	2930	0
198	20250328	163900	532906025	2930	2930	2930	2930	0
199	20250328	163800	532906025	2930	2930	2930	2930	0
200	20250328	163700	532906025	2930	2930	2930	2930	0
201	20250328	163600	532906025	2930	2930	2930	2930	0
202	20250328	163500	532906025	2930	2930	2930	2930	0
203	20250328	163400	532906025	2930	2930	2930	2930	0
204	20250328	163300	532906025	2930	2930	2930	2930	0
205	20250328	163200	532906025	2930	2930	2930	2930	0
206	20250328	163100	532906025	2930	2930	2930	2930	0
207	20250328	163000	532906025	2930	2930	2930	2930	0
208	20250328	162900	532906025	2930	2930	2930	2930	0
209	20250328	162800	532906025	2930	2930	2930	2930	0
210	20250328	162700	532906025	2930	2930	2930	2930	0
211	20250328	162600	532906025	2930	2930	2930	2930	0
212	20250328	162500	532906025	2930	2930	2930	2930	14600
213	20250328	162400	532906025	2930	2930	2930	2930	0
214	20250328	162300	532906025	2930	2930	2930	2930	0
215	20250328	162200	532906025	2930	2930	2930	2930	0
216	20250328	162100	532906025	2930	2930	2930	2930	0
217	20250328	162000	532906025	2930	2930	2930	2930	0
218	20250328	161900	532906025	2930	2930	2930	2930	0
219	20250328	161800	532906025	2930	2930	2930	2930	0
220	20250328	161700	532906025	2930	2930	2930	2930	0
221	20250328	161600	532906025	2930	2930	2930	2930	0
222	20250328	161500	532906025	2930	2930	2930	2930	0
223	20250328	161400	532906025	2930	2930	2930	2930	0
224	20250328	161300	532906025	2930	2930	2930	2930	0
225	20250328	161200	532906025	2930	2930	2930	2930	0
226	20250328	161100	532906025	2930	2930	2930	2930	0
227	20250328	161000	532906025	2930	2930	2930	2930	0
228	20250328	160900	532906025	2930	2930	2930	2930	0
229	20250328	160800	532906025	2930	2930	2930	2930	0
230	20250328	160700	532906025	2930	2930	2930	2930	0
231	20250328	160600	532906025	2930	2930	2930	2930	0
232	20250328	160500	532906025	2930	2930	2930	2930	0
233	20250328	160400	532906025	2930	2930	2930	2930	0
234	20250328	160300	532906025	2930	2930	2930	2930	0
235	20250328	160200	532906025	2930	2930	2930	2930	0
236	20250328	160100	532906025	2930	2930	2930	2930	0
237	20250328	160000	532906025	2930	2930	2930	2930	0
238	20250328	155900	532906025	2930	2930	2930	2930	0
239	20250328	155800	532906025	2930	2930	2930	2930	0
240	20250328	155700	532906025	2930	2930	2930	2930	0
241	20250328	155600	532906025	2930	2930	2930	2930	0
242	20250328	155500	532906025	2930	2930	2930	2930	14600
243	20250328	155400	532906025	2930	2930	2930	2930	0
244	20250328	155300	532906025	2930	2930	2930	2930	0
245	20250328	155200	532906025	2930	2930	2930	2930	0
246	20250328	155100	532906025	2930	2930	2930	2930	0
247	20250328	155000	532906025	2930	2930	2930	2930	0
248	20250328	154900	532906025	2930	2930	2930	2930	0
249	20250328	154800	532906025	2930	2930	2930	2930	0
250	20250328	154700	532906025	2930	2930	2930	2930	0
251	20250328	154600	532906025	2930	2930	2930	2930	0
252	20250328	154500	532906025	2930	2930	2930	2930	0
253	20250328	154400	532906025	2930	2930	2930	2930	0
254	20250328	154300	532906025	2930	2930	2930	2930	0
255	20250328	154200	532906025	2930	2930	2930	2930	0
256	20250328	154100	532906025	2930	2930	2930	2930	0
257	20250328	154000	532906025	2930	2930	2930	2930	0
258	20250328	153900	532906025	2930	2930	2930	2930	0
259	20250328	153800	532906025	2930	2930	2930	2930	0
260	20250328	153700	532906025	2930	2930	2930	2930	0
261	20250328	153600	532906025	2930	2930	2930	2930	0
262	20250328	153500	532906025	2930	2930	2930	2930	0
263	20250328	153400	532906025	2930	2930	2930	2930	0
264	20250328	153300	532906025	2930	2930	2930	2930	0
265	20250328	153200	532906025	2930	2930	2930	2930	0
266	20250328	153100	532906025	2930	2930	2930	2930	0
267	20250328	153000	532906025	2930	2930	2930	2930	14600
268	20250328	152900	490128025	2945	2945	2945	2945	0
269	20250328	152800	490128025	2945	2945	2945	2945	0
270	20250328	152700	490128025	2945	2945	2945	2945	0
271	20250328	152600	490128025	2945	2945	2945	2945	0
272	20250328	152500	490128025	2945	2945	2945	2945	0
273	20250328	152400	490128025	2945	2945	2945	2945	0
274	20250328	152300	490128025	2945	2945	2945	2945	0
275	20250328	152200	490128025	2945	2945	2945	2945	0
276	20250328	152100	490128025	2945	2945	2945	2945	0
277	20250328	152000	490128025	2945	2945	2945	2945	0
278	20250328	151900	490128025	2945	2945	2945	2935	693
279	20250328	151800	488093950	2940	2935	2940	2935	1964
280	20250328	151700	482322175	2940	2940	2940	2935	901
281	20250328	151600	479674260	2940	2935	2940	2935	61
282	20250328	151500	479495195	2940	2940	2940	2940	1
283	20250328	151400	479492255	2945	2940	2945	2935	364
284	20250328	151300	478422230	2940	2940	2940	2935	1301
285	20250328	151200	474597790	2945	2945	2945	2940	424
286	20250328	151100	473351165	2935	2940	2940	2935	191
287	20250328	151000	472790500	2945	2945	2945	2945	22
288	20250328	150900	472725710	2945	2950	2950	2945	538
289	20250328	150800	471141290	2950	2945	2950	2945	780
290	20250328	150700	468844180	2945	2945	2945	2945	0
291	20250328	150600	468844180	2945	2945	2945	2945	0
292	20250328	150500	468844180	2945	2945	2945	2945	700
293	20250328	150400	466782680	2950	2935	2950	2935	1585
294	20250328	150300	462124850	2935	2935	2935	2935	170
295	20250328	150200	461625900	2950	2935	2950	2935	590
296	20250328	150100	459893935	2940	2945	2945	2940	2690
297	20250328	150000	451984855	2945	2945	2945	2945	0
298	20250328	145900	451984855	2945	2950	2950	2945	171
299	20250328	145800	451481255	2950	2950	2950	2950	66
300	20250328	145700	451286555	2945	2945	2945	2945	0
301	20250328	145600	451286555	2945	2945	2945	2945	520
302	20250328	145500	449755155	2950	2950	2950	2950	2
303	20250328	145400	449749255	2945	2945	2945	2945	0
304	20250328	145300	449749255	2945	2945	2945	2945	0
305	20250328	145200	449749255	2945	2945	2945	2945	86
306	20250328	145100	449495985	2950	2950	2950	2950	0
307	20250328	145000	449495985	2950	2950	2950	2950	338
308	20250328	144900	448498885	2950	2945	2950	2945	818
309	20250328	144800	446089860	2945	2945	2945	2945	0
310	20250328	144700	446089860	2945	2945	2945	2945	500
311	20250328	144600	444617360	2935	2935	2935	2935	0
312	20250328	144500	444617360	2935	2935	2935	2935	100
313	20250328	144400	444323860	2935	2945	2945	2935	151
314	20250328	144300	443880165	2930	2930	2930	2930	0
315	20250328	144200	443880165	2930	2930	2930	2930	0
316	20250328	144100	443880165	2930	2935	2935	2930	963
317	20250328	144000	441055610	2945	2945	2945	2945	0
318	20250328	143900	441055610	2945	2945	2945	2945	43
319	20250328	143800	440928975	2950	2950	2950	2950	0
320	20250328	143700	440928975	2950	2950	2950	2950	0
321	20250328	143600	440928975	2950	2950	2950	2950	105
322	20250328	143500	440619225	2950	2950	2950	2945	12
323	20250328	143400	440583830	2945	2930	2945	2930	3103
324	20250328	143300	431482055	2935	2935	2935	2935	2194
325	20250328	143200	425042665	2935	2935	2935	2935	5578
326	20250328	143100	408671235	2940	2940	2940	2940	0
327	20250328	143000	408671235	2940	2940	2940	2940	0
328	20250328	142900	408671235	2940	2940	2940	2940	0
329	20250328	142800	408671235	2940	2940	2940	2940	0
330	20250328	142700	408671235	2940	2940	2940	2940	0
331	20250328	142600	408671235	2940	2940	2940	2940	0
332	20250328	142500	408671235	2940	2940	2940	2940	1345
333	20250328	142400	404716935	2940	2940	2940	2940	755
334	20250328	142300	402497235	2940	2940	2940	2940	0
335	20250328	142200	402497235	2940	2940	2940	2940	0
336	20250328	142100	402497235	2940	2940	2940	2940	1111
337	20250328	142000	399230895	2950	2950	2950	2950	0
338	20250328	141900	399230895	2950	2950	2950	2950	0
339	20250328	141800	399230895	2950	2950	2950	2950	0
340	20250328	141700	399230895	2950	2950	2950	2950	0
341	20250328	141600	399230895	2950	2950	2950	2950	0
342	20250328	141500	399230895	2950	2950	2950	2950	0
343	20250328	141400	399230895	2950	2950	2950	2950	0
344	20250328	141300	399230895	2950	2950	2950	2950	0
345	20250328	141200	399230895	2950	2950	2950	2950	0
346	20250328	141100	399230895	2950	2945	2950	2945	2
347	20250328	141000	399225000	2950	2945	2950	2945	168
348	20250328	140900	398730235	2950	2950	2950	2950	0
349	20250328	140800	398730235	2950	2940	2950	2940	4931
350	20250328	140700	384230595	2945	2945	2945	2945	0
351	20250328	140600	384230595	2945	2945	2945	2945	0
352	20250328	140500	384230595	2945	2945	2945	2945	500
353	20250328	140400	382758095	2940	2945	2945	2940	8027
354	20250328	140300	359157655	2945	2945	2945	2945	0
355	20250328	140200	359157655	2945	2945	2945	2945	4
356	20250328	140100	359145875	2945	2945	2945	2945	0
357	20250328	140000	359145875	2945	2950	2950	2945	391
358	20250328	135900	357994355	2940	2950	2950	2940	344
359	20250328	135800	356982520	2950	2950	2950	2950	13
360	20250328	135700	356944170	2950	2950	2950	2950	3
361	20250328	135600	356935320	2945	2945	2945	2945	0
362	20250328	135500	356935320	2945	2945	2945	2945	494
363	20250328	135400	355480490	2945	2945	2945	2945	6
364	20250328	135300	355462820	2950	2950	2950	2950	0
365	20250328	135200	355462820	2950	2950	2950	2950	0
366	20250328	135100	355462820	2950	2950	2950	2950	0
367	20250328	135000	355462820	2950	2950	2950	2950	400
368	20250328	134900	354282820	2950	2950	2950	2950	0
369	20250328	134800	354282820	2950	2950	2950	2950	0
370	20250328	134700	354282820	2950	2950	2950	2950	0
371	20250328	134600	354282820	2950	2950	2950	2950	400
372	20250328	134500	353102820	2940	2950	2950	2940	500
373	20250328	134400	351628625	2955	2955	2955	2955	0
374	20250328	134300	351628625	2955	2950	2955	2950	860
375	20250328	134200	349091620	2955	2955	2955	2955	1
376	20250328	134100	349088665	2940	2940	2940	2940	0
377	20250328	134000	349088665	2940	2950	2955	2940	2009
378	20250328	133900	343162190	2950	2950	2950	2950	0
379	20250328	133800	343162190	2950	2950	2950	2950	0
380	20250328	133700	343162190	2950	2950	2950	2950	0
381	20250328	133600	343162190	2950	2950	2950	2950	500
382	20250328	133500	341687190	2950	2950	2950	2950	0
383	20250328	133400	341687190	2950	2950	2950	2950	0
384	20250328	133300	341687190	2950	2950	2950	2950	0
385	20250328	133200	341687190	2950	2950	2950	2950	1
386	20250328	133100	341684240	2945	2945	2945	2945	1276
387	20250328	133000	337926420	2950	2950	2950	2950	0
388	20250328	132900	337926420	2950	2950	2950	2950	0
389	20250328	132800	337926420	2950	2950	2950	2950	0
390	20250328	132700	337926420	2950	2950	2950	2950	370
391	20250328	132600	336834920	2945	2945	2945	2945	1
392	20250328	132500	336831975	2955	2950	2955	2950	298
393	20250328	132400	335952870	2950	2945	2950	2945	3620
394	20250328	132300	325290635	2950	2950	2950	2950	0
395	20250328	132200	325290635	2950	2950	2950	2950	3479
396	20250328	132100	315027585	2950	2950	2950	2950	0
397	20250328	132000	315027585	2950	2950	2950	2950	0
398	20250328	131900	315027585	2950	2950	2950	2950	300
399	20250328	131800	314142585	2950	2950	2950	2950	958
400	20250328	131700	311316485	2960	2960	2960	2960	0
401	20250328	131600	311316485	2960	2960	2960	2960	0
402	20250328	131500	311316485	2960	2960	2960	2960	0
403	20250328	131400	311316485	2960	2960	2960	2960	0
404	20250328	131300	311316485	2960	2960	2960	2960	0
405	20250328	131200	311316485	2960	2960	2960	2960	0
406	20250328	131100	311316485	2960	2960	2960	2960	0
407	20250328	131000	311316485	2960	2960	2960	2960	0
408	20250328	130900	311316485	2960	2960	2960	2960	0
409	20250328	130800	311316485	2960	2960	2960	2960	30
410	20250328	130700	311227685	2970	2960	2970	2960	811
411	20250328	130600	308827095	2960	2960	2960	2960	0
412	20250328	130500	308827095	2960	2960	2960	2960	200
413	20250328	130400	308235095	2955	2955	2955	2955	5
414	20250328	130300	308220320	2960	2960	2960	2960	145
415	20250328	130200	307791120	2955	2960	2960	2955	650
416	20250328	130100	305867370	2960	2960	2960	2960	0
417	20250328	130000	305867370	2960	2960	2960	2960	0
418	20250328	125900	305867370	2960	2960	2960	2960	725
419	20250328	125800	303721370	2960	2960	2960	2960	200
420	20250328	125700	303129370	2960	2960	2960	2960	626
421	20250328	125600	301276410	2950	2950	2950	2950	101
422	20250328	125500	300978460	2950	2950	2950	2950	0
423	20250328	125400	300978460	2950	2950	2950	2950	331
424	20250328	125300	300002010	2960	2960	2960	2960	0
425	20250328	125200	300002010	2960	2960	2960	2960	0
426	20250328	125100	300002010	2960	2960	2960	2960	0
427	20250328	125000	300002010	2960	2955	2960	2955	2000
428	20250328	124900	294082015	2955	2955	2955	2955	0
429	20250328	124800	294082015	2955	2955	2955	2955	0
430	20250328	124700	294082015	2955	2955	2955	2955	89
431	20250328	124600	293819020	2955	2955	2955	2955	0
432	20250328	124500	293819020	2955	2955	2955	2955	1
433	20250328	124400	293816065	2960	2960	2960	2960	0
434	20250328	124300	293816065	2960	2960	2960	2960	600
435	20250328	124200	292040065	2955	2955	2955	2955	216
436	20250328	124100	291401785	2960	2960	2960	2960	0
437	20250328	124000	291401785	2960	2960	2960	2960	0
438	20250328	123900	291401785	2960	2960	2960	2960	0
439	20250328	123800	291401785	2960	2960	2960	2960	0
440	20250328	123700	291401785	2960	2960	2960	2960	0
441	20250328	123600	291401785	2960	2960	2960	2960	200
442	20250328	123500	290809785	2960	2960	2960	2960	0
443	20250328	123400	290809785	2960	2960	2960	2960	0
444	20250328	123300	290809785	2960	2960	2960	2960	0
445	20250328	123200	290809785	2960	2960	2960	2960	447
446	20250328	123100	289486665	2975	2975	2975	2975	0
447	20250328	123000	289486665	2975	2975	2975	2975	0
448	20250328	122900	289486665	2975	2970	2975	2960	22
449	20250328	122800	289421380	2970	2970	2970	2970	0
450	20250328	122700	289421380	2970	2970	2970	2970	0
451	20250328	122600	289421380	2970	2970	2970	2970	0
452	20250328	122500	289421380	2970	2970	2970	2970	0
453	20250328	122400	289421380	2970	2970	2970	2970	0
454	20250328	122300	289421380	2970	2960	2970	2960	1491
455	20250328	122200	285003110	2960	2970	2970	2960	405
456	20250328	122100	283800310	2965	2965	2965	2965	0
457	20250328	122000	283800310	2965	2965	2965	2965	0
458	20250328	121900	283800310	2965	2965	2965	2965	0
459	20250328	121800	283800310	2965	2965	2965	2965	100
460	20250328	121700	283503810	2960	2960	2960	2960	0
461	20250328	121600	283503810	2960	2960	2960	2960	0
462	20250328	121500	283503810	2960	2960	2960	2960	0
463	20250328	121400	283503810	2960	2960	2960	2960	0
464	20250328	121300	283503810	2960	2960	2960	2960	0
465	20250328	121200	283503810	2960	2960	2960	2960	0
466	20250328	121100	283503810	2960	2960	2960	2960	0
467	20250328	121000	283503810	2960	2960	2960	2960	0
468	20250328	120900	283503810	2960	2960	2960	2960	500
469	20250328	120800	282023810	2960	2965	2965	2960	500
470	20250328	120700	280543620	2965	2965	2965	2965	15
471	20250328	120600	280499145	2965	2965	2965	2965	0
472	20250328	120500	280499145	2965	2965	2965	2965	0
473	20250328	120400	280499145	2965	2965	2965	2965	47
474	20250328	120300	280359790	2960	2960	2960	2960	0
475	20250328	120200	280359790	2960	2960	2960	2960	5
476	20250328	120100	280344990	2960	2960	2960	2960	0
477	20250328	120000	280344990	2960	2960	2960	2960	0
478	20250328	115900	280344990	2960	2960	2960	2960	0
479	20250328	115800	280344990	2960	2960	2960	2960	0
480	20250328	115700	280344990	2960	2960	2960	2960	300
481	20250328	115600	279456990	2960	2960	2960	2960	118
482	20250328	115500	279107710	2970	2970	2970	2970	0
483	20250328	115400	279107710	2970	2970	2970	2970	10
484	20250328	115300	279078010	2970	2970	2970	2970	0
485	20250328	115200	279078010	2970	2970	2970	2970	1
486	20250328	115100	279075040	2960	2960	2960	2960	0
487	20250328	115000	279075040	2960	2960	2960	2960	17
488	20250328	114900	279024720	2960	2960	2960	2960	0
489	20250328	114800	279024720	2960	2960	2960	2960	0
490	20250328	114700	279024720	2960	2960	2960	2960	0
491	20250328	114600	279024720	2960	2960	2960	2960	0
492	20250328	114500	279024720	2960	2965	2965	2960	543
493	20250328	114400	277415100	2970	2970	2970	2970	0
494	20250328	114300	277415100	2970	2970	2970	2970	0
495	20250328	114200	277415100	2970	2970	2970	2970	222
496	20250328	114100	276755760	2970	2970	2970	2970	0
497	20250328	114000	276755760	2970	2970	2970	2970	0
498	20250328	113900	276755760	2970	2970	2970	2970	400
499	20250328	113800	275567760	2970	2970	2970	2970	10
500	20250328	113700	275538060	2970	2970	2970	2970	10
501	20250328	113600	275508360	2970	2970	2970	2970	0
502	20250328	113500	275508360	2970	2970	2970	2970	3
503	20250328	113400	275499450	2960	2960	2960	2960	0
504	20250328	113300	275499450	2960	2960	2960	2960	0
505	20250328	113200	275499450	2960	2960	2960	2960	0
506	20250328	113100	275499450	2960	2960	2960	2960	0
507	20250328	113000	275499450	2960	2965	2965	2960	292
508	20250328	112900	274633680	2960	2960	2960	2960	0
509	20250328	112800	274633680	2960	2960	2960	2960	0
510	20250328	112700	274633680	2960	2960	2960	2960	118
511	20250328	112600	274284400	2960	2960	2960	2960	0
512	20250328	112500	274284400	2960	2960	2960	2960	0
513	20250328	112400	274284400	2960	2960	2960	2960	0
514	20250328	112300	274284400	2960	2960	2960	2960	0
515	20250328	112200	274284400	2960	2960	2960	2960	95
516	20250328	112100	274003200	2960	2960	2960	2960	0
517	20250328	112000	274003200	2960	2960	2960	2960	0
518	20250328	111900	274003200	2960	2960	2960	2960	0
519	20250328	111800	274003200	2960	2960	2960	2960	0
520	20250328	111700	274003200	2960	2960	2960	2960	94
521	20250328	111600	273724960	2960	2960	2960	2960	150
522	20250328	111500	273280960	2960	2960	2960	2960	4836
523	20250328	111400	258966400	2960	2960	2960	2960	0
524	20250328	111300	258966400	2960	2960	2960	2960	503
525	20250328	111200	257477520	2960	2960	2960	2960	50
526	20250328	111100	257329520	2960	2960	2960	2960	110
527	20250328	111000	257003920	2960	2960	2960	2960	311
528	20250328	110900	256083360	2960	2960	2960	2960	225
529	20250328	110800	255417360	2965	2960	2965	2960	1010
530	20250328	110700	252427710	2965	2965	2965	2965	0
531	20250328	110600	252427710	2965	2965	2965	2965	3401
532	20250328	110500	242343745	2970	2970	2970	2970	0
533	20250328	110400	242343745	2970	2970	2970	2970	0
534	20250328	110300	242343745	2970	2970	2970	2970	1
535	20250328	110200	242340775	2970	2970	2970	2970	5
536	20250328	110100	242325925	2970	2970	2970	2970	0
537	20250328	110000	242325925	2970	2970	2970	2970	0
538	20250328	105900	242325925	2970	2970	2970	2970	0
539	20250328	105800	242325925	2970	2965	2970	2965	2
540	20250328	105700	242319990	2970	2970	2970	2970	0
541	20250328	105600	242319990	2970	2970	2970	2970	0
542	20250328	105500	242319990	2970	2970	2970	2970	0
543	20250328	105400	242319990	2970	2970	2970	2970	0
544	20250328	105300	242319990	2970	2970	2970	2970	0
545	20250328	105200	242319990	2970	2970	2970	2970	50
546	20250328	105100	242171490	2970	2970	2970	2970	1
547	20250328	105000	242168520	2970	2970	2970	2970	12
548	20250328	104900	242132880	2970	2970	2970	2970	333
549	20250328	104800	241143870	2960	2960	2970	2960	1702
550	20250328	104700	236105940	2960	2965	2965	2960	1000
551	20250328	104600	233145935	2970	2970	2970	2970	0
552	20250328	104500	233145935	2970	2970	2970	2970	34
553	20250328	104400	233044955	2970	2970	2970	2970	1294
554	20250328	104300	229201775	2975	2975	2975	2975	0
555	20250328	104200	229201775	2975	2975	2975	2975	0
556	20250328	104100	229201775	2975	2975	2975	2975	0
557	20250328	104000	229201775	2975	2975	2975	2975	0
558	20250328	103900	229201775	2975	2975	2975	2975	2
559	20250328	103800	229195825	2960	2960	2960	2960	0
560	20250328	103700	229195825	2960	2970	2970	2960	500
561	20250328	103600	227715695	2970	2970	2970	2970	400
562	20250328	103500	226527695	2970	2970	2970	2970	0
563	20250328	103400	226527695	2970	2970	2970	2970	0
564	20250328	103300	226527695	2970	2970	2970	2970	0
565	20250328	103200	226527695	2970	2970	2970	2970	0
566	20250328	103100	226527695	2970	2970	2970	2970	0
567	20250328	103000	226527695	2970	2970	2970	2970	8
568	20250328	102900	226503935	2970	2970	2970	2970	0
569	20250328	102800	226503935	2970	2970	2970	2970	0
570	20250328	102700	226503935	2970	2970	2970	2970	0
571	20250328	102600	226503935	2970	2970	2970	2970	0
572	20250328	102500	226503935	2970	2970	2970	2970	0
573	20250328	102400	226503935	2970	2970	2970	2970	3
574	20250328	102300	226495025	2970	2970	2970	2970	0
575	20250328	102200	226495025	2970	2970	2970	2970	0
576	20250328	102100	226495025	2970	2970	2970	2970	0
577	20250328	102000	226495025	2970	2970	2970	2970	0
578	20250328	101900	226495025	2970	2970	2970	2970	2
579	20250328	101800	226489085	2950	2950	2950	2950	0
580	20250328	101700	226489085	2950	2955	2955	2950	150
581	20250328	101600	226046335	2970	2970	2970	2970	1
582	20250328	101500	226043365	2960	2960	2960	2960	0
583	20250328	101400	226043365	2960	2960	2960	2960	1191
584	20250328	101300	222518005	2960	2960	2960	2960	0
585	20250328	101200	222518005	2960	2960	2960	2960	53
586	20250328	101100	222361125	2955	2955	2955	2955	0
587	20250328	101000	222361125	2955	2955	2955	2955	0
588	20250328	100900	222361125	2955	2955	2955	2955	2316
589	20250328	100800	215517345	2950	2950	2950	2950	0
590	20250328	100700	215517345	2950	2950	2950	2950	1240
591	20250328	100600	211859345	2950	2950	2950	2950	0
592	20250328	100500	211859345	2950	2950	2950	2950	919
593	20250328	100400	209148295	2945	2945	2945	2945	1500
594	20250328	100300	204730795	2945	2945	2945	2945	0
595	20250328	100200	204730795	2945	2945	2945	2945	424
596	20250328	100100	203482115	2945	2945	2945	2945	1000
597	20250328	100000	200537115	2945	2950	2950	2945	285
598	20250328	095900	199697740	2950	2950	2950	2950	546
599	20250328	095800	198087040	2940	2945	2950	2940	1038
600	20250328	095700	195029980	2950	2950	2950	2950	0
601	20250328	095600	195029980	2950	2950	2950	2950	49
602	20250328	095500	194885430	2945	2945	2945	2945	0
603	20250328	095400	194885430	2945	2950	2950	2945	1084
604	20250328	095300	191690345	2950	2950	2950	2950	956
605	20250328	095200	188870145	2950	2950	2950	2950	176
606	20250328	095100	188350945	2950	2950	2950	2950	262
607	20250328	095000	187578045	2950	2950	2950	2950	130
608	20250328	094900	187194545	2955	2955	2955	2955	10
609	20250328	094800	187164995	2960	2960	2960	2960	14
610	20250328	094700	187123555	2960	2960	2960	2950	90
611	20250328	094600	186858005	2950	2960	2960	2950	18
612	20250328	094500	186804885	2960	2960	2960	2945	98
613	20250328	094400	186516230	2960	2940	2960	2940	4593
614	20250328	094300	172985130	2940	2940	2940	2940	18
615	20250328	094200	172932210	2940	2945	2945	2940	2803
616	20250328	094100	164689890	2940	2950	2950	2940	2371
617	20250328	094000	157709315	2950	2950	2950	2950	1030
618	20250328	093900	154670815	2955	2955	2955	2955	0
619	20250328	093800	154670815	2955	2955	2955	2955	1
620	20250328	093700	154667860	2945	2950	2950	2945	2179
621	20250328	093600	148243755	2950	2960	2960	2950	396
622	20250328	093500	147075545	2950	2950	2950	2950	886
623	20250328	093400	144461845	2960	2960	2960	2960	3
624	20250328	093300	144452965	2950	2950	2950	2950	1
625	20250328	093200	144450015	2950	2950	2950	2950	380
626	20250328	093100	143329015	2950	2950	2950	2950	60
627	20250328	093000	143152015	2950	2950	2950	2950	1000
628	20250328	092900	140202015	2950	2955	2955	2950	330
629	20250328	092800	139228055	2965	2955	2965	2955	1719
630	20250328	092700	134139400	2955	2960	2960	2955	1344
631	20250328	092600	130162880	2960	2960	2960	2960	3
632	20250328	092500	130154000	2955	2955	2955	2955	125
633	20250328	092400	129784625	2965	2960	2965	2960	41
634	20250328	092300	129663260	2955	2955	2955	2955	0
635	20250328	092200	129663260	2955	2955	2955	2955	0
636	20250328	092100	129663260	2955	2955	2955	2955	150
637	20250328	092000	129220010	2955	2955	2955	2955	0
638	20250328	091900	129220010	2955	2965	2965	2955	515
639	20250328	091800	127695675	2950	2950	2950	2945	4298
640	20250328	091700	115028135	2965	2960	2965	2955	352
641	20250328	091600	113987620	2950	2950	2950	2950	356
642	20250328	091500	112937420	2960	2965	2965	2960	28
643	20250328	091400	112854535	2965	2965	2965	2965	500
644	20250328	091300	111372035	2965	2945	2965	2945	1304
645	20250328	091200	107511675	2945	2950	2965	2945	1908
646	20250328	091100	101884830	2950	2950	2950	2950	1000
647	20250328	091000	98934830	2950	2960	2960	2940	11107
648	20250328	090900	66139960	2965	2965	2965	2955	8414
649	20250328	090800	41219615	2975	2975	2975	2975	8
650	20250328	090700	41195815	2980	2980	2980	2980	2
651	20250328	090600	41189855	2970	2970	2970	2970	674
652	20250328	090500	39188075	2965	2970	2990	2965	2386
653	20250328	090400	32110770	2980	2985	3005	2975	5255
654	20250328	090300	16460500	2985	3005	3005	2985	938
655	20250328	090200	13660550	2985	2985	2985	2985	0
656	20250328	090100	13660550	2985	3005	3005	2985	1521
657	20250328	090000	9118810	2995	2985	2995	2985	3050