KissMeData/088130/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195900	64923515	2980	2980	2980	2980	397
3	20250328	195800	64923515	2980	2980	2980	2980	0
4	20250328	195700	64923515	2980	2980	2980	2980	0
5	20250328	195600	64923515	2980	2980	2980	2980	0
6	20250328	195500	64923515	2980	2980	2980	2980	0
7	20250328	195400	64923515	2980	2980	2980	2980	0
8	20250328	195300	64923515	2980	2980	2980	2980	0
9	20250328	195200	64923515	2980	2980	2980	2980	0
10	20250328	195100	64923515	2980	2980	2980	2980	0
11	20250328	195000	64923515	2980	2980	2980	2980	0
12	20250328	194900	64923515	2980	2980	2980	2980	0
13	20250328	194800	64923515	2980	2980	2980	2980	0
14	20250328	194700	64923515	2980	2980	2980	2980	0
15	20250328	194600	64923515	2980	2980	2980	2980	0
16	20250328	194500	64923515	2980	2980	2980	2980	0
17	20250328	194400	64923515	2980	2980	2980	2980	0
18	20250328	194300	64923515	2980	2980	2980	2980	0
19	20250328	194200	64923515	2980	2980	2980	2980	0
20	20250328	194100	64923515	2980	2980	2980	2980	0
21	20250328	194000	64923515	2980	2980	2980	2980	0
22	20250328	193900	64923515	2980	2980	2980	2980	0
23	20250328	193800	64923515	2980	2980	2980	2980	0
24	20250328	193700	64923515	2980	2980	2980	2980	0
25	20250328	193600	64923515	2980	2980	2980	2980	0
26	20250328	193500	64923515	2980	2980	2980	2980	0
27	20250328	193400	64923515	2980	2980	2980	2980	0
28	20250328	193300	64923515	2980	2980	2980	2980	0
29	20250328	193200	64923515	2980	2980	2980	2980	0
30	20250328	193100	64923515	2980	2980	2980	2980	0
31	20250328	193000	64923515	2980	2980	2980	2980	0
32	20250328	192900	64923515	2980	2980	2980	2980	397
33	20250328	192800	64923515	2980	2980	2980	2980	0
34	20250328	192700	64923515	2980	2980	2980	2980	0
35	20250328	192600	64923515	2980	2980	2980	2980	0
36	20250328	192500	64923515	2980	2980	2980	2980	0
37	20250328	192400	64923515	2980	2980	2980	2980	0
38	20250328	192300	64923515	2980	2980	2980	2980	0
39	20250328	192200	64923515	2980	2980	2980	2980	0
40	20250328	192100	64923515	2980	2980	2980	2980	0
41	20250328	192000	64923515	2980	2980	2980	2980	0
42	20250328	191900	64923515	2980	2980	2980	2980	0
43	20250328	191800	64923515	2980	2980	2980	2980	0
44	20250328	191700	64923515	2980	2980	2980	2980	0
45	20250328	191600	64923515	2980	2980	2980	2980	0
46	20250328	191500	64923515	2980	2980	2980	2980	0
47	20250328	191400	64923515	2980	2980	2980	2980	0
48	20250328	191300	64923515	2980	2980	2980	2980	0
49	20250328	191200	64923515	2980	2980	2980	2980	0
50	20250328	191100	64923515	2980	2980	2980	2980	0
51	20250328	191000	64923515	2980	2980	2980	2980	0
52	20250328	190900	64923515	2980	2980	2980	2980	0
53	20250328	190800	64923515	2980	2980	2980	2980	0
54	20250328	190700	64923515	2980	2980	2980	2980	0
55	20250328	190600	64923515	2980	2980	2980	2980	0
56	20250328	190500	64923515	2980	2980	2980	2980	0
57	20250328	190400	64923515	2980	2980	2980	2980	0
58	20250328	190300	64923515	2980	2980	2980	2980	0
59	20250328	190200	64923515	2980	2980	2980	2980	0
60	20250328	190100	64923515	2980	2980	2980	2980	0
61	20250328	190000	64923515	2980	2980	2980	2980	0
62	20250328	185900	64923515	2980	2980	2980	2980	397
63	20250328	185800	64923515	2980	2980	2980	2980	0
64	20250328	185700	64923515	2980	2980	2980	2980	0
65	20250328	185600	64923515	2980	2980	2980	2980	0
66	20250328	185500	64923515	2980	2980	2980	2980	0
67	20250328	185400	64923515	2980	2980	2980	2980	0
68	20250328	185300	64923515	2980	2980	2980	2980	0
69	20250328	185200	64923515	2980	2980	2980	2980	0
70	20250328	185100	64923515	2980	2980	2980	2980	0
71	20250328	185000	64923515	2980	2980	2980	2980	0
72	20250328	184900	64923515	2980	2980	2980	2980	0
73	20250328	184800	64923515	2980	2980	2980	2980	0
74	20250328	184700	64923515	2980	2980	2980	2980	0
75	20250328	184600	64923515	2980	2980	2980	2980	0
76	20250328	184500	64923515	2980	2980	2980	2980	0
77	20250328	184400	64923515	2980	2980	2980	2980	0
78	20250328	184300	64923515	2980	2980	2980	2980	0
79	20250328	184200	64923515	2980	2980	2980	2980	0
80	20250328	184100	64923515	2980	2980	2980	2980	0
81	20250328	184000	64923515	2980	2980	2980	2980	0
82	20250328	183900	64923515	2980	2980	2980	2980	0
83	20250328	183800	64923515	2980	2980	2980	2980	0
84	20250328	183700	64923515	2980	2980	2980	2980	0
85	20250328	183600	64923515	2980	2980	2980	2980	0
86	20250328	183500	64923515	2980	2980	2980	2980	0
87	20250328	183400	64923515	2980	2980	2980	2980	0
88	20250328	183300	64923515	2980	2980	2980	2980	0
89	20250328	183200	64923515	2980	2980	2980	2980	0
90	20250328	183100	64923515	2980	2980	2980	2980	0
91	20250328	183000	64923515	2980	2980	2980	2980	0
92	20250328	182900	64923515	2980	2980	2980	2980	397
93	20250328	182800	64923515	2980	2980	2980	2980	0
94	20250328	182700	64923515	2980	2980	2980	2980	0
95	20250328	182600	64923515	2980	2980	2980	2980	0
96	20250328	182500	64923515	2980	2980	2980	2980	0
97	20250328	182400	64923515	2980	2980	2980	2980	0
98	20250328	182300	64923515	2980	2980	2980	2980	0
99	20250328	182200	64923515	2980	2980	2980	2980	0
100	20250328	182100	64923515	2980	2980	2980	2980	0
101	20250328	182000	64923515	2980	2980	2980	2980	0
102	20250328	181900	64923515	2980	2980	2980	2980	0
103	20250328	181800	64923515	2980	2980	2980	2980	0
104	20250328	181700	64923515	2980	2980	2980	2980	0
105	20250328	181600	64923515	2980	2980	2980	2980	0
106	20250328	181500	64923515	2980	2980	2980	2980	0
107	20250328	181400	64923515	2980	2980	2980	2980	0
108	20250328	181300	64923515	2980	2980	2980	2980	0
109	20250328	181200	64923515	2980	2980	2980	2980	0
110	20250328	181100	64923515	2980	2980	2980	2980	0
111	20250328	181000	64923515	2980	2980	2980	2980	0
112	20250328	180900	64923515	2980	2980	2980	2980	0
113	20250328	180800	64923515	2980	2980	2980	2980	0
114	20250328	180700	64923515	2980	2980	2980	2980	0
115	20250328	180600	64923515	2980	2980	2980	2980	0
116	20250328	180500	64923515	2980	2980	2980	2980	0
117	20250328	180400	64923515	2980	2980	2980	2980	0
118	20250328	180300	64923515	2980	2980	2980	2980	0
119	20250328	180200	64923515	2980	2980	2980	2980	0
120	20250328	180100	64923515	2980	2980	2980	2980	0
121	20250328	180000	64923515	2980	2980	2980	2980	0
122	20250328	175900	64923515	2980	2980	2980	2980	397
123	20250328	175800	64923515	2980	2980	2980	2980	0
124	20250328	175700	64923515	2980	2980	2980	2980	0
125	20250328	175600	64923515	2980	2980	2980	2980	0
126	20250328	175500	64923515	2980	2980	2980	2980	0
127	20250328	175400	64923515	2980	2980	2980	2980	0
128	20250328	175300	64923515	2980	2980	2980	2980	0
129	20250328	175200	64923515	2980	2980	2980	2980	0
130	20250328	175100	64923515	2980	2980	2980	2980	0
131	20250328	175000	64923515	2980	2980	2980	2980	0
132	20250328	174900	64923515	2980	2980	2980	2980	0
133	20250328	174800	64923515	2980	2980	2980	2980	0
134	20250328	174700	64923515	2980	2980	2980	2980	0
135	20250328	174600	64923515	2980	2980	2980	2980	0
136	20250328	174500	64923515	2980	2980	2980	2980	0
137	20250328	174400	64923515	2980	2980	2980	2980	0
138	20250328	174300	64923515	2980	2980	2980	2980	0
139	20250328	174200	64923515	2980	2980	2980	2980	0
140	20250328	174100	64923515	2980	2980	2980	2980	0
141	20250328	174000	64923515	2980	2980	2980	2980	0
142	20250328	173900	64923515	2980	2980	2980	2980	0
143	20250328	173800	64923515	2980	2980	2980	2980	0
144	20250328	173700	64923515	2980	2980	2980	2980	0
145	20250328	173600	64923515	2980	2980	2980	2980	0
146	20250328	173500	64923515	2980	2980	2980	2980	0
147	20250328	173400	64923515	2980	2980	2980	2980	0
148	20250328	173300	64923515	2980	2980	2980	2980	0
149	20250328	173200	64923515	2980	2980	2980	2980	0
150	20250328	173100	64923515	2980	2980	2980	2980	0
151	20250328	173000	64923515	2980	2980	2980	2980	0
152	20250328	172900	64923515	2980	2980	2980	2980	397
153	20250328	172800	64923515	2980	2980	2980	2980	0
154	20250328	172700	64923515	2980	2980	2980	2980	0
155	20250328	172600	64923515	2980	2980	2980	2980	0
156	20250328	172500	64923515	2980	2980	2980	2980	0
157	20250328	172400	64923515	2980	2980	2980	2980	0
158	20250328	172300	64923515	2980	2980	2980	2980	0
159	20250328	172200	64923515	2980	2980	2980	2980	0
160	20250328	172100	64923515	2980	2980	2980	2980	0
161	20250328	172000	64923515	2980	2980	2980	2980	0
162	20250328	171900	64923515	2980	2980	2980	2980	0
163	20250328	171800	64923515	2980	2980	2980	2980	0
164	20250328	171700	64923515	2980	2980	2980	2980	0
165	20250328	171600	64923515	2980	2980	2980	2980	0
166	20250328	171500	64923515	2980	2980	2980	2980	0
167	20250328	171400	64923515	2980	2980	2980	2980	0
168	20250328	171300	64923515	2980	2980	2980	2980	0
169	20250328	171200	64923515	2980	2980	2980	2980	0
170	20250328	171100	64923515	2980	2980	2980	2980	0
171	20250328	171000	64923515	2980	2980	2980	2980	0
172	20250328	170900	64923515	2980	2980	2980	2980	0
173	20250328	170800	64923515	2980	2980	2980	2980	0
174	20250328	170700	64923515	2980	2980	2980	2980	0
175	20250328	170600	64923515	2980	2980	2980	2980	0
176	20250328	170500	64923515	2980	2980	2980	2980	0
177	20250328	170400	64923515	2980	2980	2980	2980	0
178	20250328	170300	64923515	2980	2980	2980	2980	0
179	20250328	170200	64923515	2980	2980	2980	2980	0
180	20250328	170100	64923515	2980	2980	2980	2980	0
181	20250328	170000	64923515	2980	2980	2980	2980	0
182	20250328	165900	64923515	2980	2980	2980	2980	397
183	20250328	165800	64923515	2980	2980	2980	2980	0
184	20250328	165700	64923515	2980	2980	2980	2980	0
185	20250328	165600	64923515	2980	2980	2980	2980	0
186	20250328	165500	64923515	2980	2980	2980	2980	0
187	20250328	165400	64923515	2980	2980	2980	2980	0
188	20250328	165300	64923515	2980	2980	2980	2980	0
189	20250328	165200	64923515	2980	2980	2980	2980	0
190	20250328	165100	64923515	2980	2980	2980	2980	0
191	20250328	165000	64923515	2980	2980	2980	2980	0
192	20250328	164900	64923515	2980	2980	2980	2980	0
193	20250328	164800	64923515	2980	2980	2980	2980	0
194	20250328	164700	64923515	2980	2980	2980	2980	0
195	20250328	164600	64923515	2980	2980	2980	2980	0
196	20250328	164500	64923515	2980	2980	2980	2980	0
197	20250328	164400	64923515	2980	2980	2980	2980	0
198	20250328	164300	64923515	2980	2980	2980	2980	0
199	20250328	164200	64923515	2980	2980	2980	2980	0
200	20250328	164100	64923515	2980	2980	2980	2980	0
201	20250328	164000	64923515	2980	2980	2980	2980	0
202	20250328	163900	64923515	2980	2980	2980	2980	0
203	20250328	163800	64923515	2980	2980	2980	2980	0
204	20250328	163700	64923515	2980	2980	2980	2980	0
205	20250328	163600	64923515	2980	2980	2980	2980	0
206	20250328	163500	64923515	2980	2980	2980	2980	0
207	20250328	163400	64923515	2980	2980	2980	2980	0
208	20250328	163300	64923515	2980	2980	2980	2980	0
209	20250328	163200	64923515	2980	2980	2980	2980	0
210	20250328	163100	64923515	2980	2980	2980	2980	0
211	20250328	163000	64923515	2980	2980	2980	2980	0
212	20250328	162900	64923515	2980	2980	2980	2980	397
213	20250328	162800	64923515	2980	2980	2980	2980	0
214	20250328	162700	64923515	2980	2980	2980	2980	0
215	20250328	162600	64923515	2980	2980	2980	2980	0
216	20250328	162500	64923515	2980	2980	2980	2980	0
217	20250328	162400	64923515	2980	2980	2980	2980	0
218	20250328	162300	64923515	2980	2980	2980	2980	0
219	20250328	162200	64923515	2980	2980	2980	2980	0
220	20250328	162100	64923515	2980	2980	2980	2980	0
221	20250328	162000	64923515	2980	2980	2980	2980	0
222	20250328	161900	64923515	2980	2980	2980	2980	0
223	20250328	161800	64923515	2980	2980	2980	2980	0
224	20250328	161700	64923515	2980	2980	2980	2980	0
225	20250328	161600	64923515	2980	2980	2980	2980	0
226	20250328	161500	64923515	2980	2980	2980	2980	0
227	20250328	161400	64923515	2980	2980	2980	2980	0
228	20250328	161300	64923515	2980	2980	2980	2980	0
229	20250328	161200	64923515	2980	2980	2980	2980	0
230	20250328	161100	64923515	2980	2980	2980	2980	0
231	20250328	161000	64923515	2980	2980	2980	2980	0
232	20250328	160900	64923515	2980	2980	2980	2980	0
233	20250328	160800	64923515	2980	2980	2980	2980	0
234	20250328	160700	64923515	2980	2980	2980	2980	0
235	20250328	160600	64923515	2980	2980	2980	2980	0
236	20250328	160500	64923515	2980	2980	2980	2980	0
237	20250328	160400	64923515	2980	2980	2980	2980	0
238	20250328	160300	64923515	2980	2980	2980	2980	0
239	20250328	160200	64923515	2980	2980	2980	2980	0
240	20250328	160100	64923515	2980	2980	2980	2980	0
241	20250328	160000	64923515	2980	2980	2980	2980	0
242	20250328	155900	64923515	2980	2980	2980	2980	397
243	20250328	155800	64923515	2980	2980	2980	2980	0
244	20250328	155700	64923515	2980	2980	2980	2980	0
245	20250328	155600	64923515	2980	2980	2980	2980	0
246	20250328	155500	64923515	2980	2980	2980	2980	0
247	20250328	155400	64923515	2980	2980	2980	2980	0
248	20250328	155300	64923515	2980	2980	2980	2980	0
249	20250328	155200	64923515	2980	2980	2980	2980	0
250	20250328	155100	64923515	2980	2980	2980	2980	0
251	20250328	155000	64923515	2980	2980	2980	2980	0
252	20250328	154900	64923515	2980	2980	2980	2980	0
253	20250328	154800	64923515	2980	2980	2980	2980	0
254	20250328	154700	64923515	2980	2980	2980	2980	0
255	20250328	154600	64923515	2980	2980	2980	2980	0
256	20250328	154500	64923515	2980	2980	2980	2980	0
257	20250328	154400	64923515	2980	2980	2980	2980	0
258	20250328	154300	64923515	2980	2980	2980	2980	0
259	20250328	154200	64923515	2980	2980	2980	2980	0
260	20250328	154100	64923515	2980	2980	2980	2980	0
261	20250328	154000	64923515	2980	2980	2980	2980	0
262	20250328	153900	64923515	2980	2980	2980	2980	0
263	20250328	153800	64923515	2980	2980	2980	2980	0
264	20250328	153700	64923515	2980	2980	2980	2980	0
265	20250328	153600	64923515	2980	2980	2980	2980	0
266	20250328	153500	64923515	2980	2980	2980	2980	0
267	20250328	153400	64923515	2980	2980	2980	2980	0
268	20250328	153300	64923515	2980	2980	2980	2980	0
269	20250328	153200	64923515	2980	2980	2980	2980	0
270	20250328	153100	64923515	2980	2980	2980	2980	0
271	20250328	153000	64923515	2980	2980	2980	2980	397
272	20250328	152900	63740455	2970	2970	2970	2970	0
273	20250328	152800	63740455	2970	2970	2970	2970	0
274	20250328	152700	63740455	2970	2970	2970	2970	0
275	20250328	152600	63740455	2970	2970	2970	2970	0
276	20250328	152500	63740455	2970	2970	2970	2970	0
277	20250328	152400	63740455	2970	2970	2970	2970	0
278	20250328	152300	63740455	2970	2970	2970	2970	0
279	20250328	152200	63740455	2970	2970	2970	2970	0
280	20250328	152100	63740455	2970	2970	2970	2970	0
281	20250328	152000	63740455	2970	2970	2970	2970	0
282	20250328	151900	63740455	2970	2970	2970	2970	0
283	20250328	151800	63740455	2970	2970	2970	2970	0
284	20250328	151700	63740455	2970	2970	2970	2970	0
285	20250328	151600	63740455	2970	2960	2970	2950	365
286	20250328	151500	62661800	2975	2970	2975	2970	27
287	20250328	151400	62581600	2970	2970	2970	2970	0
288	20250328	151300	62581600	2970	2970	2970	2970	0
289	20250328	151200	62581600	2970	2970	2970	2970	0
290	20250328	151100	62581600	2970	2970	2970	2970	0
291	20250328	151000	62581600	2970	2970	2970	2970	0
292	20250328	150900	62581600	2970	2970	2970	2970	0
293	20250328	150800	62581600	2970	2970	2970	2970	0
294	20250328	150700	62581600	2970	2970	2970	2970	0
295	20250328	150600	62581600	2970	2970	2970	2970	0
296	20250328	150500	62581600	2970	2970	2970	2970	0
297	20250328	150400	62581600	2970	2970	2970	2970	0
298	20250328	150300	62581600	2970	2970	2970	2970	0
299	20250328	150200	62581600	2970	2970	2970	2970	0
300	20250328	150100	62581600	2970	2965	2970	2965	15
301	20250328	150000	62537115	2965	2965	2965	2965	0
302	20250328	145900	62537115	2965	2965	2965	2965	1
303	20250328	145800	62534150	2970	2970	2970	2970	0
304	20250328	145700	62534150	2970	2970	2970	2970	6
305	20250328	145600	62516330	2975	2975	2975	2975	0
306	20250328	145500	62516330	2975	2975	2975	2975	0
307	20250328	145400	62516330	2975	2975	2975	2975	0
308	20250328	145300	62516330	2975	2975	2975	2975	0
309	20250328	145200	62516330	2975	2975	2975	2975	0
310	20250328	145100	62516330	2975	2975	2975	2975	0
311	20250328	145000	62516330	2975	2975	2975	2975	0
312	20250328	144900	62516330	2975	2975	2975	2975	0
313	20250328	144800	62516330	2975	2975	2975	2975	0
314	20250328	144700	62516330	2975	2975	2975	2975	0
315	20250328	144600	62516330	2975	2975	2975	2975	0
316	20250328	144500	62516330	2975	2975	2975	2975	0
317	20250328	144400	62516330	2975	2975	2975	2975	0
318	20250328	144300	62516330	2975	2975	2975	2975	0
319	20250328	144200	62516330	2975	2975	2975	2975	0
320	20250328	144100	62516330	2975	2975	2975	2975	1
321	20250328	144000	62513355	2955	2955	2955	2955	14
322	20250328	143900	62471985	2960	2960	2960	2960	0
323	20250328	143800	62471985	2960	2960	2960	2960	0
324	20250328	143700	62471985	2960	2960	2960	2960	0
325	20250328	143600	62471985	2960	2960	2960	2960	0
326	20250328	143500	62471985	2960	2960	2960	2960	0
327	20250328	143400	62471985	2960	2960	2960	2960	0
328	20250328	143300	62471985	2960	2960	2960	2960	0
329	20250328	143200	62471985	2960	2960	2960	2960	0
330	20250328	143100	62471985	2960	2960	2960	2960	1
331	20250328	143000	62469025	2950	2950	2950	2950	0
332	20250328	142900	62469025	2950	2950	2950	2950	0
333	20250328	142800	62469025	2950	2950	2950	2950	0
334	20250328	142700	62469025	2950	2955	2955	2950	369
335	20250328	142600	61380430	2950	2950	2950	2950	0
336	20250328	142500	61380430	2950	2950	2950	2950	0
337	20250328	142400	61380430	2950	2950	2950	2950	0
338	20250328	142300	61380430	2950	2955	2955	2950	340
339	20250328	142200	60376400	2960	2960	2960	2960	100
340	20250328	142100	60080400	2955	2955	2955	2955	193
341	20250328	142000	59510085	2955	2960	2960	2955	174
342	20250328	141900	58995765	2960	2960	2960	2960	0
343	20250328	141800	58995765	2960	2960	2960	2960	501
344	20250328	141700	57512805	2965	2965	2965	2965	302
345	20250328	141600	56617375	2970	2970	2970	2970	0
346	20250328	141500	56617375	2970	2970	2970	2970	0
347	20250328	141400	56617375	2970	2975	2975	2970	202
348	20250328	141300	56017430	2985	2985	2985	2985	0
349	20250328	141200	56017430	2985	2985	2985	2985	3
350	20250328	141100	56008475	2995	2995	2995	2995	0
351	20250328	141000	56008475	2995	2995	2995	2995	0
352	20250328	140900	56008475	2995	2995	2995	2995	0
353	20250328	140800	56008475	2995	2995	2995	2995	0
354	20250328	140700	56008475	2995	2995	2995	2995	0
355	20250328	140600	56008475	2995	2995	2995	2995	0
356	20250328	140500	56008475	2995	2995	2995	2995	0
357	20250328	140400	56008475	2995	2995	2995	2995	0
358	20250328	140300	56008475	2995	2995	2995	2995	0
359	20250328	140200	56008475	2995	2995	2995	2995	0
360	20250328	140100	56008475	2995	2995	2995	2995	0
361	20250328	140000	56008475	2995	2975	2995	2960	101
362	20250328	135900	55708965	3000	3000	3000	3000	1
363	20250328	135800	55705965	2980	2980	2980	2980	0
364	20250328	135700	55705965	2980	2980	2980	2980	0
365	20250328	135600	55705965	2980	2980	2980	2980	0
366	20250328	135500	55705965	2980	2980	2980	2980	130
367	20250328	135400	55318565	2980	2980	2980	2980	0
368	20250328	135300	55318565	2980	2980	2980	2980	0
369	20250328	135200	55318565	2980	2980	2980	2980	0
370	20250328	135100	55318565	2980	2980	2980	2980	0
371	20250328	135000	55318565	2980	2980	2980	2980	0
372	20250328	134900	55318565	2980	2980	2980	2980	1000
373	20250328	134800	52338565	3000	2985	3000	2985	1823
374	20250328	134700	46883700	2980	2980	2980	2980	0
375	20250328	134600	46883700	2980	2970	2980	2970	1352
376	20250328	134500	42859195	2970	2970	2970	2970	0
377	20250328	134400	42859195	2970	2970	2970	2970	0
378	20250328	134300	42859195	2970	2970	2970	2970	0
379	20250328	134200	42859195	2970	2970	2970	2970	1
380	20250328	134100	42856225	2965	2965	2965	2965	0
381	20250328	134000	42856225	2965	2965	2965	2965	0
382	20250328	133900	42856225	2965	2965	2965	2965	0
383	20250328	133800	42856225	2965	2965	2965	2965	0
384	20250328	133700	42856225	2965	2965	2965	2965	0
385	20250328	133600	42856225	2965	2965	2965	2965	0
386	20250328	133500	42856225	2965	2965	2965	2965	0
387	20250328	133400	42856225	2965	2965	2965	2965	0
388	20250328	133300	42856225	2965	2965	2965	2965	64
389	20250328	133200	42666465	2965	2965	2965	2965	0
390	20250328	133100	42666465	2965	2965	2965	2965	0
391	20250328	133000	42666465	2965	2965	2965	2965	0
392	20250328	132900	42666465	2965	2965	2965	2965	0
393	20250328	132800	42666465	2965	2965	2965	2965	0
394	20250328	132700	42666465	2965	2965	2965	2965	0
395	20250328	132600	42666465	2965	2965	2965	2965	0
396	20250328	132500	42666465	2965	2965	2965	2965	0
397	20250328	132400	42666465	2965	2965	2965	2965	100
398	20250328	132300	42369965	2950	2950	2950	2950	85
399	20250328	132200	42119215	2950	2950	2950	2950	0
400	20250328	132100	42119215	2950	2950	2950	2950	0
401	20250328	132000	42119215	2950	2955	2955	2950	36
402	20250328	131900	42013005	2965	2965	2965	2965	0
403	20250328	131800	42013005	2965	2965	2965	2965	0
404	20250328	131700	42013005	2965	2965	2965	2965	0
405	20250328	131600	42013005	2965	2965	2965	2965	0
406	20250328	131500	42013005	2965	2965	2965	2965	0
407	20250328	131400	42013005	2965	2965	2965	2965	0
408	20250328	131300	42013005	2965	2965	2965	2965	0
409	20250328	131200	42013005	2965	2965	2965	2965	0
410	20250328	131100	42013005	2965	2965	2965	2965	0
411	20250328	131000	42013005	2965	2965	2965	2965	1
412	20250328	130900	42010040	2950	2950	2950	2950	0
413	20250328	130800	42010040	2950	2950	2950	2950	0
414	20250328	130700	42010040	2950	2950	2950	2950	0
415	20250328	130600	42010040	2950	2950	2950	2950	0
416	20250328	130500	42010040	2950	2950	2950	2950	0
417	20250328	130400	42010040	2950	2950	2950	2950	0
418	20250328	130300	42010040	2950	2950	2950	2950	0
419	20250328	130200	42010040	2950	2950	2950	2950	0
420	20250328	130100	42010040	2950	2955	2955	2950	10
421	20250328	130000	41980520	2960	2960	2960	2960	1000
422	20250328	125900	39020520	2960	2960	2960	2960	0
423	20250328	125800	39020520	2960	2960	2960	2960	0
424	20250328	125700	39020520	2960	2960	2960	2960	0
425	20250328	125600	39020520	2960	2960	2960	2960	0
426	20250328	125500	39020520	2960	2960	2960	2960	0
427	20250328	125400	39020520	2960	2960	2960	2960	0
428	20250328	125300	39020520	2960	2965	2965	2960	7
429	20250328	125200	38999770	2965	2965	2965	2965	0
430	20250328	125100	38999770	2965	2965	2965	2965	0
431	20250328	125000	38999770	2965	2965	2965	2965	0
432	20250328	124900	38999770	2965	2965	2965	2965	0
433	20250328	124800	38999770	2965	2965	2965	2965	0
434	20250328	124700	38999770	2965	2965	2965	2965	1
435	20250328	124600	38996805	2955	2955	2955	2955	0
436	20250328	124500	38996805	2955	2955	2955	2955	0
437	20250328	124400	38996805	2955	2955	2955	2955	0
438	20250328	124300	38996805	2955	2955	2955	2955	0
439	20250328	124200	38996805	2955	2955	2955	2955	0
440	20250328	124100	38996805	2955	2955	2955	2955	0
441	20250328	124000	38996805	2955	2955	2955	2955	0
442	20250328	123900	38996805	2955	2955	2955	2955	0
443	20250328	123800	38996805	2955	2955	2955	2955	0
444	20250328	123700	38996805	2955	2955	2955	2955	172
445	20250328	123600	38488545	2975	2975	2975	2975	0
446	20250328	123500	38488545	2975	2975	2975	2975	0
447	20250328	123400	38488545	2975	2975	2975	2975	0
448	20250328	123300	38488545	2975	2975	2975	2975	0
449	20250328	123200	38488545	2975	2975	2975	2975	0
450	20250328	123100	38488545	2975	2975	2975	2975	0
451	20250328	123000	38488545	2975	2975	2975	2975	0
452	20250328	122900	38488545	2975	2975	2975	2975	0
453	20250328	122800	38488545	2975	2975	2975	2975	0
454	20250328	122700	38488545	2975	2975	2975	2975	0
455	20250328	122600	38488545	2975	2975	2975	2975	0
456	20250328	122500	38488545	2975	2975	2975	2975	1
457	20250328	122400	38485570	2955	2955	2955	2955	0
458	20250328	122300	38485570	2955	2955	2955	2955	0
459	20250328	122200	38485570	2955	2955	2955	2955	1055
460	20250328	122100	35368045	2955	2955	2955	2955	0
461	20250328	122000	35368045	2955	2965	2965	2955	100
462	20250328	121900	35072530	2975	2975	2975	2975	0
463	20250328	121800	35072530	2975	2975	2975	2975	0
464	20250328	121700	35072530	2975	2975	2975	2975	0
465	20250328	121600	35072530	2975	2975	2975	2975	0
466	20250328	121500	35072530	2975	2975	2975	2975	0
467	20250328	121400	35072530	2975	2975	2975	2975	0
468	20250328	121300	35072530	2975	2975	2975	2975	0
469	20250328	121200	35072530	2975	2975	2975	2975	0
470	20250328	121100	35072530	2975	2975	2975	2975	0
471	20250328	121000	35072530	2975	2960	2975	2960	70
472	20250328	120900	34865300	2960	2960	2960	2960	0
473	20250328	120800	34865300	2960	2960	2960	2960	0
474	20250328	120700	34865300	2960	2960	2960	2960	0
475	20250328	120600	34865300	2960	2960	2960	2960	0
476	20250328	120500	34865300	2960	2960	2960	2960	0
477	20250328	120400	34865300	2960	2960	2960	2960	0
478	20250328	120300	34865300	2960	2960	2960	2960	0
479	20250328	120200	34865300	2960	2960	2960	2960	0
480	20250328	120100	34865300	2960	2960	2960	2960	0
481	20250328	120000	34865300	2960	2960	2960	2960	0
482	20250328	115900	34865300	2960	2960	2960	2960	0
483	20250328	115800	34865300	2960	2960	2960	2960	1
484	20250328	115700	34862340	2955	2955	2955	2955	0
485	20250328	115600	34862340	2955	2955	2955	2955	0
486	20250328	115500	34862340	2955	2955	2955	2955	0
487	20250328	115400	34862340	2955	2955	2955	2955	0
488	20250328	115300	34862340	2955	2955	2955	2955	0
489	20250328	115200	34862340	2955	2955	2955	2955	0
490	20250328	115100	34862340	2955	2955	2955	2955	0
491	20250328	115000	34862340	2955	2955	2955	2955	0
492	20250328	114900	34862340	2955	2955	2955	2955	0
493	20250328	114800	34862340	2955	2955	2955	2955	0
494	20250328	114700	34862340	2955	2955	2955	2955	0
495	20250328	114600	34862340	2955	2955	2955	2955	2
496	20250328	114500	34856430	2955	2955	2955	2955	0
497	20250328	114400	34856430	2955	2955	2955	2955	0
498	20250328	114300	34856430	2955	2955	2955	2955	0
499	20250328	114200	34856430	2955	2955	2955	2955	0
500	20250328	114100	34856430	2955	2955	2955	2955	0
501	20250328	114000	34856430	2955	2955	2955	2955	0
502	20250328	113900	34856430	2955	2955	2955	2955	0
503	20250328	113800	34856430	2955	2955	2955	2955	4
504	20250328	113700	34844610	2955	2955	2955	2955	0
505	20250328	113600	34844610	2955	2955	2955	2955	0
506	20250328	113500	34844610	2955	2955	2955	2955	0
507	20250328	113400	34844610	2955	2955	2955	2955	0
508	20250328	113300	34844610	2955	2955	2955	2955	4
509	20250328	113200	34832790	2960	2960	2960	2960	0
510	20250328	113100	34832790	2960	2960	2960	2960	0
511	20250328	113000	34832790	2960	2960	2960	2960	0
512	20250328	112900	34832790	2960	2960	2960	2960	0
513	20250328	112800	34832790	2960	2960	2960	2960	0
514	20250328	112700	34832790	2960	2960	2960	2960	0
515	20250328	112600	34832790	2960	2960	2960	2960	0
516	20250328	112500	34832790	2960	2960	2960	2960	0
517	20250328	112400	34832790	2960	2960	2960	2960	0
518	20250328	112300	34832790	2960	2960	2960	2960	0
519	20250328	112200	34832790	2960	2960	2960	2960	0
520	20250328	112100	34832790	2960	2960	2960	2960	0
521	20250328	112000	34832790	2960	2960	2960	2960	0
522	20250328	111900	34832790	2960	2960	2960	2960	0
523	20250328	111800	34832790	2960	2960	2960	2960	0
524	20250328	111700	34832790	2960	2960	2960	2960	0
525	20250328	111600	34832790	2960	2960	2960	2960	0
526	20250328	111500	34832790	2960	2960	2960	2960	1
527	20250328	111400	34829830	2955	2955	2955	2955	0
528	20250328	111300	34829830	2955	2955	2955	2955	0
529	20250328	111200	34829830	2955	2955	2955	2955	0
530	20250328	111100	34829830	2955	2955	2955	2955	0
531	20250328	111000	34829830	2955	2955	2955	2955	0
532	20250328	110900	34829830	2955	2955	2955	2955	0
533	20250328	110800	34829830	2955	2955	2955	2955	0
534	20250328	110700	34829830	2955	2955	2955	2955	0
535	20250328	110600	34829830	2955	2955	2955	2955	0
536	20250328	110500	34829830	2955	2955	2955	2955	0
537	20250328	110400	34829830	2955	2955	2955	2955	0
538	20250328	110300	34829830	2955	2955	2955	2955	0
539	20250328	110200	34829830	2955	2955	2955	2955	0
540	20250328	110100	34829830	2955	2955	2955	2955	0
541	20250328	110000	34829830	2955	2955	2955	2955	0
542	20250328	105900	34829830	2955	2955	2955	2955	0
543	20250328	105800	34829830	2955	2955	2955	2955	0
544	20250328	105700	34829830	2955	2955	2955	2955	0
545	20250328	105600	34829830	2955	2955	2955	2955	0
546	20250328	105500	34829830	2955	2955	2955	2955	0
547	20250328	105400	34829830	2955	2955	2955	2955	55
548	20250328	105300	34667305	2950	2950	2950	2950	0
549	20250328	105200	34667305	2950	2950	2950	2950	0
550	20250328	105100	34667305	2950	2950	2950	2950	0
551	20250328	105000	34667305	2950	2950	2950	2950	0
552	20250328	104900	34667305	2950	2950	2950	2950	0
553	20250328	104800	34667305	2950	2950	2950	2950	0
554	20250328	104700	34667305	2950	2950	2950	2950	20
555	20250328	104600	34608305	2950	2950	2950	2950	0
556	20250328	104500	34608305	2950	2955	2955	2950	216
557	20250328	104400	33970740	2980	2980	2980	2980	0
558	20250328	104300	33970740	2980	2980	2980	2980	0
559	20250328	104200	33970740	2980	2980	2980	2980	0
560	20250328	104100	33970740	2980	2980	2980	2980	0
561	20250328	104000	33970740	2980	2980	2980	2980	0
562	20250328	103900	33970740	2980	2980	2980	2980	0
563	20250328	103800	33970740	2980	2980	2980	2980	0
564	20250328	103700	33970740	2980	2980	2980	2980	0
565	20250328	103600	33970740	2980	2980	2980	2980	0
566	20250328	103500	33970740	2980	2980	2980	2980	0
567	20250328	103400	33970740	2980	2980	2980	2980	0
568	20250328	103300	33970740	2980	2980	2980	2980	0
569	20250328	103200	33970740	2980	2980	2980	2980	0
570	20250328	103100	33970740	2980	2980	2980	2980	0
571	20250328	103000	33970740	2980	2980	2980	2980	0
572	20250328	102900	33970740	2980	2980	2980	2980	0
573	20250328	102800	33970740	2980	2975	2980	2975	2
574	20250328	102700	33964785	2950	2950	2950	2950	0
575	20250328	102600	33964785	2950	2960	2960	2950	26
576	20250328	102500	33887985	2975	2975	2975	2975	0
577	20250328	102400	33887985	2975	2975	2975	2975	0
578	20250328	102300	33887985	2975	2975	2975	2975	1
579	20250328	102200	33885010	2975	2975	2975	2975	0
580	20250328	102100	33885010	2975	2975	2975	2975	0
581	20250328	102000	33885010	2975	2975	2975	2975	0
582	20250328	101900	33885010	2975	2975	2975	2975	0
583	20250328	101800	33885010	2975	2975	2975	2975	0
584	20250328	101700	33885010	2975	2975	2975	2975	0
585	20250328	101600	33885010	2975	2975	2975	2975	0
586	20250328	101500	33885010	2975	2975	2975	2975	1
587	20250328	101400	33882035	2980	2980	2980	2980	0
588	20250328	101300	33882035	2980	2980	2980	2980	0
589	20250328	101200	33882035	2980	2955	2980	2955	597
590	20250328	101100	32106460	2940	2940	2940	2940	0
591	20250328	101000	32106460	2940	2940	2940	2940	1505
592	20250328	100900	27681760	2955	2955	2955	2955	0
593	20250328	100800	27681760	2955	2955	2955	2955	0
594	20250328	100700	27681760	2955	2955	2955	2955	0
595	20250328	100600	27681760	2955	2945	2955	2945	11
596	20250328	100500	27649355	2945	2945	2945	2945	0
597	20250328	100400	27649355	2945	2945	2945	2945	0
598	20250328	100300	27649355	2945	2945	2945	2945	0
599	20250328	100200	27649355	2945	2945	2945	2945	10
600	20250328	100100	27619905	2945	2945	2945	2945	0
601	20250328	100000	27619905	2945	2945	2945	2945	0
602	20250328	095900	27619905	2945	2945	2945	2945	0
603	20250328	095800	27619905	2945	2945	2945	2945	0
604	20250328	095700	27619905	2945	2945	2945	2945	0
605	20250328	095600	27619905	2945	2945	2945	2945	1000
606	20250328	095500	24674905	2945	2945	2945	2945	0
607	20250328	095400	24674905	2945	2945	2945	2945	2
608	20250328	095300	24669015	2935	2935	2935	2935	0
609	20250328	095200	24669015	2935	2935	2935	2935	1
610	20250328	095100	24666080	2940	2940	2940	2940	0
611	20250328	095000	24666080	2940	2940	2940	2940	0
612	20250328	094900	24666080	2940	2940	2940	2940	100
613	20250328	094800	24372080	2945	2945	2945	2945	0
614	20250328	094700	24372080	2945	2930	2945	2930	11
615	20250328	094600	24339835	2930	2930	2930	2930	0
616	20250328	094500	24339835	2930	2930	2930	2930	0
617	20250328	094400	24339835	2930	2930	2930	2930	1
618	20250328	094300	24336905	2930	2930	2930	2930	0
619	20250328	094200	24336905	2930	2930	2930	2930	0
620	20250328	094100	24336905	2930	2930	2930	2930	312
621	20250328	094000	23422745	2930	2930	2930	2930	0
622	20250328	093900	23422745	2930	2930	2930	2930	0
623	20250328	093800	23422745	2930	2935	2935	2930	282
624	20250328	093700	22596470	2935	2935	2935	2935	475
625	20250328	093600	21202345	2935	2935	2935	2935	49
626	20250328	093500	21058530	2940	2940	2940	2940	282
627	20250328	093400	20229450	2950	2950	2950	2950	5
628	20250328	093300	20214700	2950	2950	2950	2950	0
629	20250328	093200	20214700	2950	2950	2950	2950	1
630	20250328	093100	20211750	2940	2940	2940	2940	0
631	20250328	093000	20211750	2940	2940	2940	2940	0
632	20250328	092900	20211750	2940	2940	2940	2940	0
633	20250328	092800	20211750	2940	2940	2940	2940	214
634	20250328	092700	19582590	2945	2945	2945	2945	0
635	20250328	092600	19582590	2945	2945	2945	2945	5
636	20250328	092500	19567865	2945	2945	2945	2945	5
637	20250328	092400	19553140	2940	2940	2940	2940	0
638	20250328	092300	19553140	2940	2940	2940	2940	0
639	20250328	092200	19553140	2940	2940	2940	2940	2
640	20250328	092100	19547260	2940	2940	2940	2940	0
641	20250328	092000	19547260	2940	2940	2940	2940	0
642	20250328	091900	19547260	2940	2940	2940	2940	0
643	20250328	091800	19547260	2940	2945	2945	2940	4
644	20250328	091700	19535495	2935	2935	2935	2935	2
645	20250328	091600	19529625	2950	2935	2950	2925	501
646	20250328	091500	18061875	2970	2970	2970	2970	2
647	20250328	091400	18055935	2930	2930	2930	2930	0
648	20250328	091300	18055935	2930	2930	2930	2930	140
649	20250328	091200	17645735	2930	2930	2930	2930	0
650	20250328	091100	17645735	2930	2935	2935	2930	171
651	20250328	091000	17144655	2970	2945	2970	2930	352
652	20250328	090900	16112905	2935	2935	2935	2935	490
653	20250328	090800	14674755	2980	2980	2980	2980	0
654	20250328	090700	14674755	2980	2940	2980	2940	502
655	20250328	090600	13198795	2980	2980	2980	2980	0
656	20250328	090500	13198795	2980	2935	2980	2935	269
657	20250328	090400	12402140	2915	2935	2940	2915	2515
658	20250328	090300	5036815	2940	2950	2950	2940	161
659	20250328	090200	4562315	2960	2955	2960	2955	38
660	20250328	090100	4449935	2955	2970	2970	2955	1379
661	20250328	090000	374880	2975	3000	3000	2975	125