KissMeData/002990/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183900	190222345	2550	2550	2550	2550	449
3	20250328	183800	190222345	2550	2550	2550	2550	0
4	20250328	183700	190222345	2550	2550	2550	2550	0
5	20250328	183600	190222345	2550	2550	2550	2550	0
6	20250328	183500	190222345	2550	2550	2550	2550	0
7	20250328	183400	190222345	2550	2550	2550	2550	0
8	20250328	183300	190222345	2550	2550	2550	2550	0
9	20250328	183200	190222345	2550	2550	2550	2550	0
10	20250328	183100	190222345	2550	2550	2550	2550	0
11	20250328	183000	190222345	2550	2550	2550	2550	0
12	20250328	182900	190222345	2550	2550	2550	2550	0
13	20250328	182800	190222345	2550	2550	2550	2550	0
14	20250328	182700	190222345	2550	2550	2550	2550	0
15	20250328	182600	190222345	2550	2550	2550	2550	0
16	20250328	182500	190222345	2550	2550	2550	2550	0
17	20250328	182400	190222345	2550	2550	2550	2550	0
18	20250328	182300	190222345	2550	2550	2550	2550	0
19	20250328	182200	190222345	2550	2550	2550	2550	0
20	20250328	182100	190222345	2550	2550	2550	2550	0
21	20250328	182000	190222345	2550	2550	2550	2550	0
22	20250328	181900	190222345	2550	2550	2550	2550	0
23	20250328	181800	190222345	2550	2550	2550	2550	0
24	20250328	181700	190222345	2550	2550	2550	2550	0
25	20250328	181600	190222345	2550	2550	2550	2550	0
26	20250328	181500	190222345	2550	2550	2550	2550	0
27	20250328	181400	190222345	2550	2550	2550	2550	0
28	20250328	181300	190222345	2550	2550	2550	2550	0
29	20250328	181200	190222345	2550	2550	2550	2550	0
30	20250328	181100	190222345	2550	2550	2550	2550	0
31	20250328	181000	190222345	2550	2550	2550	2550	0
32	20250328	180900	190222345	2550	2550	2550	2550	449
33	20250328	180800	190222345	2550	2550	2550	2550	0
34	20250328	180700	190222345	2550	2550	2550	2550	0
35	20250328	180600	190222345	2550	2550	2550	2550	0
36	20250328	180500	190222345	2550	2550	2550	2550	0
37	20250328	180400	190222345	2550	2550	2550	2550	0
38	20250328	180300	190222345	2550	2550	2550	2550	0
39	20250328	180200	190222345	2550	2550	2550	2550	0
40	20250328	180100	190222345	2550	2550	2550	2550	0
41	20250328	180000	190222345	2550	2550	2550	2550	0
42	20250328	175900	190222345	2550	2550	2550	2550	0
43	20250328	175800	190222345	2550	2550	2550	2550	0
44	20250328	175700	190222345	2550	2550	2550	2550	0
45	20250328	175600	190222345	2550	2550	2550	2550	0
46	20250328	175500	190222345	2550	2550	2550	2550	0
47	20250328	175400	190222345	2550	2550	2550	2550	0
48	20250328	175300	190222345	2550	2550	2550	2550	0
49	20250328	175200	190222345	2550	2550	2550	2550	0
50	20250328	175100	190222345	2550	2550	2550	2550	0
51	20250328	175000	190222345	2550	2550	2550	2550	0
52	20250328	174900	190222345	2550	2550	2550	2550	0
53	20250328	174800	190222345	2550	2550	2550	2550	0
54	20250328	174700	190222345	2550	2550	2550	2550	0
55	20250328	174600	190222345	2550	2550	2550	2550	0
56	20250328	174500	190222345	2550	2550	2550	2550	0
57	20250328	174400	190222345	2550	2550	2550	2550	0
58	20250328	174300	190222345	2550	2550	2550	2550	0
59	20250328	174200	190222345	2550	2550	2550	2550	0
60	20250328	174100	190222345	2550	2550	2550	2550	0
61	20250328	174000	190222345	2550	2550	2550	2550	0
62	20250328	173900	190222345	2550	2550	2550	2550	449
63	20250328	173800	190222345	2550	2550	2550	2550	0
64	20250328	173700	190222345	2550	2550	2550	2550	0
65	20250328	173600	190222345	2550	2550	2550	2550	0
66	20250328	173500	190222345	2550	2550	2550	2550	0
67	20250328	173400	190222345	2550	2550	2550	2550	0
68	20250328	173300	190222345	2550	2550	2550	2550	0
69	20250328	173200	190222345	2550	2550	2550	2550	0
70	20250328	173100	190222345	2550	2550	2550	2550	0
71	20250328	173000	190222345	2550	2550	2550	2550	0
72	20250328	172900	190222345	2550	2550	2550	2550	0
73	20250328	172800	190222345	2550	2550	2550	2550	0
74	20250328	172700	190222345	2550	2550	2550	2550	0
75	20250328	172600	190222345	2550	2550	2550	2550	0
76	20250328	172500	190222345	2550	2550	2550	2550	0
77	20250328	172400	190222345	2550	2550	2550	2550	0
78	20250328	172300	190222345	2550	2550	2550	2550	0
79	20250328	172200	190222345	2550	2550	2550	2550	0
80	20250328	172100	190222345	2550	2550	2550	2550	0
81	20250328	172000	190222345	2550	2550	2550	2550	0
82	20250328	171900	190222345	2550	2550	2550	2550	0
83	20250328	171800	190222345	2550	2550	2550	2550	0
84	20250328	171700	190222345	2550	2550	2550	2550	0
85	20250328	171600	190222345	2550	2550	2550	2550	0
86	20250328	171500	190222345	2550	2550	2550	2550	0
87	20250328	171400	190222345	2550	2550	2550	2550	0
88	20250328	171300	190222345	2550	2550	2550	2550	0
89	20250328	171200	190222345	2550	2550	2550	2550	0
90	20250328	171100	190222345	2550	2550	2550	2550	0
91	20250328	171000	190222345	2550	2550	2550	2550	0
92	20250328	170900	190222345	2550	2550	2550	2550	449
93	20250328	170800	190222345	2550	2550	2550	2550	0
94	20250328	170700	190222345	2550	2550	2550	2550	0
95	20250328	170600	190222345	2550	2550	2550	2550	0
96	20250328	170500	190222345	2550	2550	2550	2550	0
97	20250328	170400	190222345	2550	2550	2550	2550	0
98	20250328	170300	190222345	2550	2550	2550	2550	0
99	20250328	170200	190222345	2550	2550	2550	2550	0
100	20250328	170100	190222345	2550	2550	2550	2550	0
101	20250328	170000	190222345	2550	2550	2550	2550	0
102	20250328	165900	190222345	2550	2550	2550	2550	0
103	20250328	165800	190222345	2550	2550	2550	2550	0
104	20250328	165700	190222345	2550	2550	2550	2550	0
105	20250328	165600	190222345	2550	2550	2550	2550	0
106	20250328	165500	190222345	2550	2550	2550	2550	0
107	20250328	165400	190222345	2550	2550	2550	2550	0
108	20250328	165300	190222345	2550	2550	2550	2550	0
109	20250328	165200	190222345	2550	2550	2550	2550	0
110	20250328	165100	190222345	2550	2550	2550	2550	0
111	20250328	165000	190222345	2550	2550	2550	2550	0
112	20250328	164900	190222345	2550	2550	2550	2550	0
113	20250328	164800	190222345	2550	2550	2550	2550	0
114	20250328	164700	190222345	2550	2550	2550	2550	0
115	20250328	164600	190222345	2550	2550	2550	2550	0
116	20250328	164500	190222345	2550	2550	2550	2550	0
117	20250328	164400	190222345	2550	2550	2550	2550	0
118	20250328	164300	190222345	2550	2550	2550	2550	0
119	20250328	164200	190222345	2550	2550	2550	2550	0
120	20250328	164100	190222345	2550	2550	2550	2550	0
121	20250328	164000	190222345	2550	2550	2550	2550	0
122	20250328	163900	190222345	2550	2550	2550	2550	449
123	20250328	163800	190222345	2550	2550	2550	2550	0
124	20250328	163700	190222345	2550	2550	2550	2550	0
125	20250328	163600	190222345	2550	2550	2550	2550	0
126	20250328	163500	190222345	2550	2550	2550	2550	0
127	20250328	163400	190222345	2550	2550	2550	2550	0
128	20250328	163300	190222345	2550	2550	2550	2550	0
129	20250328	163200	190222345	2550	2550	2550	2550	0
130	20250328	163100	190222345	2550	2550	2550	2550	0
131	20250328	163000	190222345	2550	2550	2550	2550	0
132	20250328	162900	190222345	2550	2550	2550	2550	0
133	20250328	162800	190222345	2550	2550	2550	2550	0
134	20250328	162700	190222345	2550	2550	2550	2550	0
135	20250328	162600	190222345	2550	2550	2550	2550	0
136	20250328	162500	190222345	2550	2550	2550	2550	0
137	20250328	162400	190222345	2550	2550	2550	2550	0
138	20250328	162300	190222345	2550	2550	2550	2550	0
139	20250328	162200	190222345	2550	2550	2550	2550	0
140	20250328	162100	190222345	2550	2550	2550	2550	0
141	20250328	162000	190222345	2550	2550	2550	2550	0
142	20250328	161900	190222345	2550	2550	2550	2550	0
143	20250328	161800	190222345	2550	2550	2550	2550	0
144	20250328	161700	190222345	2550	2550	2550	2550	0
145	20250328	161600	190222345	2550	2550	2550	2550	0
146	20250328	161500	190222345	2550	2550	2550	2550	0
147	20250328	161400	190222345	2550	2550	2550	2550	0
148	20250328	161300	190222345	2550	2550	2550	2550	0
149	20250328	161200	190222345	2550	2550	2550	2550	0
150	20250328	161100	190222345	2550	2550	2550	2550	0
151	20250328	161000	190222345	2550	2550	2550	2550	0
152	20250328	160900	190222345	2550	2550	2550	2550	449
153	20250328	160800	190222345	2550	2550	2550	2550	0
154	20250328	160700	190222345	2550	2550	2550	2550	0
155	20250328	160600	190222345	2550	2550	2550	2550	0
156	20250328	160500	190222345	2550	2550	2550	2550	0
157	20250328	160400	190222345	2550	2550	2550	2550	0
158	20250328	160300	190222345	2550	2550	2550	2550	0
159	20250328	160200	190222345	2550	2550	2550	2550	0
160	20250328	160100	190222345	2550	2550	2550	2550	0
161	20250328	160000	190222345	2550	2550	2550	2550	0
162	20250328	155900	190222345	2550	2550	2550	2550	0
163	20250328	155800	190222345	2550	2550	2550	2550	0
164	20250328	155700	190222345	2550	2550	2550	2550	0
165	20250328	155600	190222345	2550	2550	2550	2550	0
166	20250328	155500	190222345	2550	2550	2550	2550	0
167	20250328	155400	190222345	2550	2550	2550	2550	0
168	20250328	155300	190222345	2550	2550	2550	2550	0
169	20250328	155200	190222345	2550	2550	2550	2550	0
170	20250328	155100	190222345	2550	2550	2550	2550	0
171	20250328	155000	190222345	2550	2550	2550	2550	0
172	20250328	154900	190222345	2550	2550	2550	2550	0
173	20250328	154800	190222345	2550	2550	2550	2550	0
174	20250328	154700	190222345	2550	2550	2550	2550	0
175	20250328	154600	190222345	2550	2550	2550	2550	0
176	20250328	154500	190222345	2550	2550	2550	2550	0
177	20250328	154400	190222345	2550	2550	2550	2550	0
178	20250328	154300	190222345	2550	2550	2550	2550	0
179	20250328	154200	190222345	2550	2550	2550	2550	0
180	20250328	154100	190222345	2550	2550	2550	2550	0
181	20250328	154000	190222345	2550	2550	2550	2550	0
182	20250328	153900	190222345	2550	2550	2550	2550	449
183	20250328	153800	190222345	2550	2550	2550	2550	0
184	20250328	153700	190222345	2550	2550	2550	2550	0
185	20250328	153600	190222345	2550	2550	2550	2550	0
186	20250328	153500	190222345	2550	2550	2550	2550	0
187	20250328	153400	190222345	2550	2550	2550	2550	0
188	20250328	153300	190222345	2550	2550	2550	2550	0
189	20250328	153200	190222345	2550	2550	2550	2550	0
190	20250328	153100	190222345	2550	2550	2550	2550	0
191	20250328	153000	190222345	2550	2550	2550	2550	449
192	20250328	152900	189077395	2535	2535	2535	2535	0
193	20250328	152800	189077395	2535	2535	2535	2535	0
194	20250328	152700	189077395	2535	2535	2535	2535	0
195	20250328	152600	189077395	2535	2535	2535	2535	0
196	20250328	152500	189077395	2535	2535	2535	2535	0
197	20250328	152400	189077395	2535	2535	2535	2535	0
198	20250328	152300	189077395	2535	2535	2535	2535	0
199	20250328	152200	189077395	2535	2535	2535	2535	0
200	20250328	152100	189077395	2535	2535	2535	2535	0
201	20250328	152000	189077395	2535	2535	2535	2535	0
202	20250328	151900	189077395	2535	2525	2535	2525	125
203	20250328	151800	188761750	2525	2535	2535	2525	169
204	20250328	151700	188334025	2535	2535	2535	2525	210
205	20250328	151600	187802735	2535	2535	2535	2535	10
206	20250328	151500	187777385	2535	2535	2535	2525	306
207	20250328	151400	187001685	2535	2535	2535	2535	0
208	20250328	151300	187001685	2535	2535	2535	2535	0
209	20250328	151200	187001685	2535	2530	2535	2530	40
210	20250328	151100	186900450	2535	2535	2535	2535	0
211	20250328	151000	186900450	2535	2535	2535	2535	10
212	20250328	150900	186875100	2525	2525	2525	2525	0
213	20250328	150800	186875100	2525	2525	2525	2525	216
214	20250328	150700	186329700	2525	2525	2525	2525	85
215	20250328	150600	186115075	2525	2535	2535	2525	2915
216	20250328	150500	178749070	2545	2545	2545	2545	8
217	20250328	150400	178728710	2545	2545	2550	2545	14
218	20250328	150300	178693075	2550	2550	2550	2550	0
219	20250328	150200	178693075	2550	2550	2550	2550	0
220	20250328	150100	178693075	2550	2550	2550	2550	0
221	20250328	150000	178693075	2550	2550	2550	2550	0
222	20250328	145900	178693075	2550	2540	2550	2540	70
223	20250328	145800	178515060	2535	2535	2535	2535	109
224	20250328	145700	178238745	2535	2535	2535	2535	0
225	20250328	145600	178238745	2535	2535	2535	2535	0
226	20250328	145500	178238745	2535	2535	2535	2535	2
227	20250328	145400	178233675	2535	2535	2535	2535	30
228	20250328	145300	178157625	2530	2530	2530	2530	0
229	20250328	145200	178157625	2530	2535	2535	2530	21
230	20250328	145100	178104445	2530	2530	2530	2530	50
231	20250328	145000	177977945	2520	2520	2520	2520	0
232	20250328	144900	177977945	2520	2520	2520	2520	0
233	20250328	144800	177977945	2520	2520	2520	2520	0
234	20250328	144700	177977945	2520	2520	2520	2520	17
235	20250328	144600	177935105	2525	2520	2525	2520	449
236	20250328	144500	176802070	2525	2525	2525	2525	10
237	20250328	144400	176776820	2520	2520	2520	2520	0
238	20250328	144300	176776820	2520	2520	2520	2520	20
239	20250328	144200	176726420	2525	2525	2525	2525	0
240	20250328	144100	176726420	2525	2525	2525	2525	0
241	20250328	144000	176726420	2525	2525	2525	2525	4
242	20250328	143900	176716320	2520	2515	2520	2515	62
243	20250328	143800	176560290	2515	2530	2530	2515	387
244	20250328	143700	175586210	2535	2535	2535	2535	0
245	20250328	143600	175586210	2535	2535	2535	2535	0
246	20250328	143500	175586210	2535	2535	2535	2535	0
247	20250328	143400	175586210	2535	2535	2535	2535	0
248	20250328	143300	175586210	2535	2535	2535	2535	3
249	20250328	143200	175578605	2545	2545	2545	2545	0
250	20250328	143100	175578605	2545	2520	2545	2520	501
251	20250328	143000	174313610	2515	2515	2515	2515	0
252	20250328	142900	174313610	2515	2515	2515	2515	0
253	20250328	142800	174313610	2515	2515	2515	2515	189
254	20250328	142700	173838275	2515	2515	2515	2515	0
255	20250328	142600	173838275	2515	2515	2515	2515	0
256	20250328	142500	173838275	2515	2515	2515	2515	0
257	20250328	142400	173838275	2515	2515	2515	2515	5
258	20250328	142300	173825700	2515	2515	2515	2515	5
259	20250328	142200	173813125	2515	2515	2515	2515	0
260	20250328	142100	173813125	2515	2515	2515	2515	0
261	20250328	142000	173813125	2515	2515	2515	2515	0
262	20250328	141900	173813125	2515	2515	2515	2515	0
263	20250328	141800	173813125	2515	2515	2515	2515	0
264	20250328	141700	173813125	2515	2515	2515	2515	0
265	20250328	141600	173813125	2515	2515	2515	2515	37
266	20250328	141500	173720070	2515	2515	2515	2515	0
267	20250328	141400	173720070	2515	2515	2515	2515	0
268	20250328	141300	173720070	2515	2515	2515	2515	120
269	20250328	141200	173418270	2520	2520	2520	2520	0
270	20250328	141100	173418270	2520	2520	2520	2520	3
271	20250328	141000	173410710	2520	2520	2520	2520	3
272	20250328	140900	173403150	2520	2520	2520	2520	0
273	20250328	140800	173403150	2520	2520	2520	2520	41
274	20250328	140700	173299830	2525	2525	2525	2525	0
275	20250328	140600	173299830	2525	2525	2525	2525	0
276	20250328	140500	173299830	2525	2525	2525	2525	0
277	20250328	140400	173299830	2525	2525	2525	2525	0
278	20250328	140300	173299830	2525	2525	2525	2525	0
279	20250328	140200	173299830	2525	2525	2525	2525	20
280	20250328	140100	173249330	2515	2515	2515	2515	3
281	20250328	140000	173241785	2520	2520	2520	2520	2
282	20250328	135900	173236745	2535	2535	2535	2535	0
283	20250328	135800	173236745	2535	2535	2535	2535	0
284	20250328	135700	173236745	2535	2515	2535	2515	7
285	20250328	135600	173219060	2520	2525	2525	2520	10
286	20250328	135500	173193845	2530	2525	2535	2525	202
287	20250328	135400	172682785	2535	2535	2535	2535	0
288	20250328	135300	172682785	2535	2535	2535	2535	0
289	20250328	135200	172682785	2535	2535	2535	2535	4
290	20250328	135100	172672645	2530	2530	2530	2530	11
291	20250328	135000	172644815	2535	2535	2535	2535	0
292	20250328	134900	172644815	2535	2535	2535	2535	0
293	20250328	134800	172644815	2535	2535	2535	2535	0
294	20250328	134700	172644815	2535	2535	2535	2535	10
295	20250328	134600	172619465	2530	2530	2535	2530	79
296	20250328	134500	172419545	2525	2525	2525	2525	182
297	20250328	134400	171959995	2520	2520	2520	2520	0
298	20250328	134300	171959995	2520	2520	2520	2520	810
299	20250328	134200	169918795	2515	2515	2515	2515	1628
300	20250328	134100	165824375	2510	2520	2520	2510	5283
301	20250328	134000	152541530	2535	2535	2535	2535	0
302	20250328	133900	152541530	2535	2535	2535	2535	20
303	20250328	133800	152490830	2530	2530	2530	2530	0
304	20250328	133700	152490830	2530	2530	2530	2530	1611
305	20250328	133600	148415000	2530	2525	2530	2520	2351
306	20250328	133500	142480910	2525	2525	2525	2525	0
307	20250328	133400	142480910	2525	2525	2525	2525	40
308	20250328	133300	142379910	2525	2530	2530	2525	1484
309	20250328	133200	138632760	2530	2530	2530	2530	60
310	20250328	133100	138480960	2535	2530	2535	2530	60
311	20250328	133000	138329110	2530	2530	2530	2530	40
312	20250328	132900	138227910	2530	2530	2530	2530	0
313	20250328	132800	138227910	2530	2530	2530	2530	0
314	20250328	132700	138227910	2530	2530	2530	2530	0
315	20250328	132600	138227910	2530	2530	2530	2530	139
316	20250328	132500	137876240	2530	2530	2530	2530	0
317	20250328	132400	137876240	2530	2530	2530	2530	0
318	20250328	132300	137876240	2530	2530	2530	2530	0
319	20250328	132200	137876240	2530	2530	2530	2530	0
320	20250328	132100	137876240	2530	2530	2530	2530	0
321	20250328	132000	137876240	2530	2530	2530	2530	10
322	20250328	131900	137850940	2530	2530	2530	2530	40
323	20250328	131800	137749740	2530	2530	2530	2530	9
324	20250328	131700	137726970	2530	2530	2530	2530	39
325	20250328	131600	137628300	2530	2530	2530	2530	0
326	20250328	131500	137628300	2530	2530	2530	2530	0
327	20250328	131400	137628300	2530	2530	2530	2530	0
328	20250328	131300	137628300	2530	2530	2530	2530	55
329	20250328	131200	137489150	2530	2530	2530	2530	10
330	20250328	131100	137463850	2525	2525	2525	2525	0
331	20250328	131000	137463850	2525	2525	2525	2525	0
332	20250328	130900	137463850	2525	2525	2525	2525	0
333	20250328	130800	137463850	2525	2525	2525	2525	0
334	20250328	130700	137463850	2525	2525	2525	2525	0
335	20250328	130600	137463850	2525	2530	2530	2525	116
336	20250328	130500	137170700	2525	2525	2525	2525	0
337	20250328	130400	137170700	2525	2525	2525	2525	583
338	20250328	130300	135698625	2520	2520	2520	2520	0
339	20250328	130200	135698625	2520	2520	2520	2520	0
340	20250328	130100	135698625	2520	2520	2520	2520	0
341	20250328	130000	135698625	2520	2520	2520	2520	0
342	20250328	125900	135698625	2520	2520	2520	2520	0
343	20250328	125800	135698625	2520	2520	2520	2520	0
344	20250328	125700	135698625	2520	2520	2520	2520	0
345	20250328	125600	135698625	2520	2520	2520	2520	0
346	20250328	125500	135698625	2520	2520	2520	2520	0
347	20250328	125400	135698625	2520	2525	2525	2520	1245
348	20250328	125300	132561120	2530	2530	2530	2530	0
349	20250328	125200	132561120	2530	2530	2530	2530	31
350	20250328	125100	132482690	2520	2520	2520	2520	0
351	20250328	125000	132482690	2520	2520	2520	2520	0
352	20250328	124900	132482690	2520	2530	2530	2520	2096
353	20250328	124800	127197505	2530	2530	2530	2530	0
354	20250328	124700	127197505	2530	2530	2530	2530	260
355	20250328	124600	126539705	2530	2530	2530	2530	0
356	20250328	124500	126539705	2530	2530	2530	2530	0
357	20250328	124400	126539705	2530	2530	2530	2530	0
358	20250328	124300	126539705	2530	2530	2530	2530	0
359	20250328	124200	126539705	2530	2530	2530	2525	1406
360	20250328	124100	122985905	2530	2530	2530	2530	0
361	20250328	124000	122985905	2530	2530	2530	2530	0
362	20250328	123900	122985905	2530	2530	2530	2530	0
363	20250328	123800	122985905	2530	2530	2530	2530	0
364	20250328	123700	122985905	2530	2530	2530	2530	0
365	20250328	123600	122985905	2530	2530	2530	2530	0
366	20250328	123500	122985905	2530	2530	2530	2530	3
367	20250328	123400	122978315	2535	2535	2535	2535	5
368	20250328	123300	122965640	2535	2535	2535	2535	0
369	20250328	123200	122965640	2535	2535	2535	2535	72
370	20250328	123100	122783120	2535	2535	2535	2535	0
371	20250328	123000	122783120	2535	2535	2535	2535	0
372	20250328	122900	122783120	2535	2535	2535	2535	0
373	20250328	122800	122783120	2535	2535	2535	2535	10
374	20250328	122700	122757770	2530	2525	2530	2525	1295
375	20250328	122600	119487815	2530	2530	2530	2530	4213
376	20250328	122500	108828925	2530	2530	2530	2530	30
377	20250328	122400	108753025	2525	2525	2525	2525	0
378	20250328	122300	108753025	2525	2525	2525	2525	0
379	20250328	122200	108753025	2525	2525	2525	2525	147
380	20250328	122100	108381850	2525	2525	2525	2525	1
381	20250328	122000	108379325	2525	2527	2527	2525	676
382	20250328	121900	106672297	2527	2527	2527	2527	12
383	20250328	121800	106641973	2527	2527	2527	2527	16
384	20250328	121700	106601541	2527	2527	2527	2527	18
385	20250328	121600	106556055	2527	2527	2527	2527	10
386	20250328	121500	106530785	2527	2527	2527	2527	137
387	20250328	121400	106184586	2527	2527	2530	2527	50
388	20250328	121300	106058125	2527	2527	2527	2527	29
389	20250328	121200	105984842	2527	2527	2527	2527	17
390	20250328	121100	105941883	2527	2527	2527	2527	6
391	20250328	121000	105926721	2527	2527	2527	2527	12
392	20250328	120900	105896397	2527	2527	2527	2527	12
393	20250328	120800	105866073	2527	2527	2527	2527	8
394	20250328	120700	105845857	2527	2527	2527	2527	15
395	20250328	120600	105807952	2527	2527	2530	2527	12
396	20250328	120500	105777625	2527	2527	2527	2527	12
397	20250328	120400	105747301	2527	2530	2530	2527	109
398	20250328	120300	105471855	2530	2530	2530	2530	9
399	20250328	120200	105449085	2530	2530	2530	2530	365
400	20250328	120100	104525635	2530	2530	2530	2530	20
401	20250328	120000	104475035	2530	2530	2530	2530	4
402	20250328	115900	104464915	2525	2535	2540	2525	1254
403	20250328	115800	101291080	2540	2540	2540	2540	10
404	20250328	115700	101265680	2540	2540	2540	2540	0
405	20250328	115600	101265680	2540	2540	2540	2540	0
406	20250328	115500	101265680	2540	2540	2540	2540	0
407	20250328	115400	101265680	2540	2540	2540	2540	0
408	20250328	115300	101265680	2540	2540	2540	2540	0
409	20250328	115200	101265680	2540	2540	2540	2540	1
410	20250328	115100	101263140	2535	2535	2535	2535	0
411	20250328	115000	101263140	2535	2535	2535	2535	0
412	20250328	114900	101263140	2535	2535	2535	2535	0
413	20250328	114800	101263140	2535	2535	2535	2535	0
414	20250328	114700	101263140	2535	2535	2535	2535	967
415	20250328	114600	98811795	2545	2545	2545	2545	0
416	20250328	114500	98811795	2545	2545	2545	2545	0
417	20250328	114400	98811795	2545	2545	2545	2545	0
418	20250328	114300	98811795	2545	2545	2545	2545	0
419	20250328	114200	98811795	2545	2545	2545	2545	0
420	20250328	114100	98811795	2545	2540	2545	2540	500
421	20250328	114000	97541355	2540	2540	2540	2540	0
422	20250328	113900	97541355	2540	2540	2540	2540	9
423	20250328	113800	97518495	2540	2540	2540	2540	0
424	20250328	113700	97518495	2540	2540	2540	2540	1
425	20250328	113600	97515955	2535	2535	2535	2535	0
426	20250328	113500	97515955	2535	2535	2535	2535	0
427	20250328	113400	97515955	2535	2535	2535	2535	874
428	20250328	113300	95300365	2540	2540	2540	2540	276
429	20250328	113200	94599325	2545	2545	2545	2545	10
430	20250328	113100	94573875	2540	2540	2540	2540	0
431	20250328	113000	94573875	2540	2540	2540	2540	0
432	20250328	112900	94573875	2540	2540	2540	2540	0
433	20250328	112800	94573875	2540	2540	2540	2540	0
434	20250328	112700	94573875	2540	2540	2540	2540	0
435	20250328	112600	94573875	2540	2545	2545	2540	1341
436	20250328	112500	91166600	2550	2550	2550	2550	0
437	20250328	112400	91166600	2550	2550	2550	2550	0
438	20250328	112300	91166600	2550	2550	2550	2550	0
439	20250328	112200	91166600	2550	2550	2550	2550	0
440	20250328	112100	91166600	2550	2550	2550	2550	0
441	20250328	112000	91166600	2550	2550	2550	2550	0
442	20250328	111900	91166600	2550	2550	2550	2550	0
443	20250328	111800	91166600	2550	2550	2550	2550	0
444	20250328	111700	91166600	2550	2550	2550	2550	0
445	20250328	111600	91166600	2550	2550	2550	2550	0
446	20250328	111500	91166600	2550	2550	2550	2550	0
447	20250328	111400	91166600	2550	2550	2550	2550	0
448	20250328	111300	91166600	2550	2550	2550	2550	0
449	20250328	111200	91166600	2550	2550	2550	2550	0
450	20250328	111100	91166600	2550	2550	2550	2550	0
451	20250328	111000	91166600	2550	2550	2550	2550	0
452	20250328	110900	91166600	2550	2550	2550	2550	0
453	20250328	110800	91166600	2550	2550	2550	2550	1
454	20250328	110700	91164050	2555	2550	2555	2550	279
455	20250328	110600	90452535	2555	2555	2555	2555	1
456	20250328	110500	90449980	2545	2545	2545	2545	0
457	20250328	110400	90449980	2545	2550	2550	2545	30
458	20250328	110300	90373595	2550	2550	2550	2550	0
459	20250328	110200	90373595	2550	2550	2550	2550	0
460	20250328	110100	90373595	2550	2550	2550	2550	0
461	20250328	110000	90373595	2550	2550	2550	2550	0
462	20250328	105900	90373595	2550	2550	2550	2550	1
463	20250328	105800	90371045	2560	2560	2560	2560	0
464	20250328	105700	90371045	2560	2560	2560	2560	0
465	20250328	105600	90371045	2560	2560	2560	2560	0
466	20250328	105500	90371045	2560	2555	2560	2555	280
467	20250328	105400	89655490	2555	2555	2555	2555	0
468	20250328	105300	89655490	2555	2555	2555	2555	0
469	20250328	105200	89655490	2555	2555	2555	2555	0
470	20250328	105100	89655490	2555	2555	2555	2555	1
471	20250328	105000	89652935	2555	2555	2555	2555	50
472	20250328	104900	89525185	2555	2555	2555	2555	0
473	20250328	104800	89525185	2555	2555	2555	2555	0
474	20250328	104700	89525185	2555	2555	2555	2555	0
475	20250328	104600	89525185	2555	2555	2555	2555	6
476	20250328	104500	89509855	2545	2545	2545	2545	0
477	20250328	104400	89509855	2545	2545	2545	2545	0
478	20250328	104300	89509855	2545	2545	2545	2545	0
479	20250328	104200	89509855	2545	2545	2545	2545	0
480	20250328	104100	89509855	2545	2545	2545	2545	0
481	20250328	104000	89509855	2545	2545	2545	2545	0
482	20250328	103900	89509855	2545	2545	2545	2545	0
483	20250328	103800	89509855	2545	2545	2545	2545	0
484	20250328	103700	89509855	2545	2545	2545	2545	0
485	20250328	103600	89509855	2545	2545	2545	2545	0
486	20250328	103500	89509855	2545	2545	2545	2545	0
487	20250328	103400	89509855	2545	2545	2545	2545	1
488	20250328	103300	89507310	2545	2545	2545	2545	30
489	20250328	103200	89430960	2545	2545	2545	2545	0
490	20250328	103100	89430960	2545	2550	2550	2545	300
491	20250328	103000	88666160	2560	2560	2560	2560	0
492	20250328	102900	88666160	2560	2560	2560	2560	0
493	20250328	102800	88666160	2560	2560	2560	2560	0
494	20250328	102700	88666160	2560	2560	2560	2560	0
495	20250328	102600	88666160	2560	2560	2560	2560	0
496	20250328	102500	88666160	2560	2560	2560	2560	0
497	20250328	102400	88666160	2560	2560	2560	2560	0
498	20250328	102300	88666160	2560	2560	2560	2560	0
499	20250328	102200	88666160	2560	2560	2560	2560	0
500	20250328	102100	88666160	2560	2560	2560	2560	1
501	20250328	102000	88663600	2555	2555	2555	2555	0
502	20250328	101900	88663600	2555	2555	2555	2555	0
503	20250328	101800	88663600	2555	2555	2555	2555	0
504	20250328	101700	88663600	2555	2555	2555	2555	0
505	20250328	101600	88663600	2555	2555	2555	2555	0
506	20250328	101500	88663600	2555	2555	2555	2555	0
507	20250328	101400	88663600	2555	2555	2555	2555	102
508	20250328	101300	88402990	2555	2555	2555	2555	0
509	20250328	101200	88402990	2555	2555	2555	2555	0
510	20250328	101100	88402990	2555	2550	2555	2550	1015
511	20250328	101000	85814710	2550	2550	2550	2550	1
512	20250328	100900	85812160	2550	2550	2550	2550	5
513	20250328	100800	85799410	2550	2550	2550	2550	0
514	20250328	100700	85799410	2550	2550	2550	2550	0
515	20250328	100600	85799410	2550	2550	2550	2550	1
516	20250328	100500	85796860	2550	2550	2550	2550	0
517	20250328	100400	85796860	2550	2550	2550	2550	0
518	20250328	100300	85796860	2550	2550	2550	2550	1
519	20250328	100200	85794310	2550	2550	2550	2550	0
520	20250328	100100	85794310	2550	2550	2550	2550	0
521	20250328	100000	85794310	2550	2550	2550	2550	0
522	20250328	095900	85794310	2550	2550	2550	2550	0
523	20250328	095800	85794310	2550	2550	2550	2550	0
524	20250328	095700	85794310	2550	2550	2550	2550	0
525	20250328	095600	85794310	2550	2540	2550	2540	55
526	20250328	095500	85654110	2540	2550	2550	2540	55
527	20250328	095400	85514360	2550	2550	2550	2550	0
528	20250328	095300	85514360	2550	2550	2550	2550	15
529	20250328	095200	85476110	2550	2545	2550	2545	1759
530	20250328	095100	80999135	2545	2550	2550	2540	10001
531	20250328	095000	55588375	2560	2560	2560	2560	0
532	20250328	094900	55588375	2560	2560	2560	2560	0
533	20250328	094800	55588375	2560	2550	2560	2550	16
534	20250328	094700	55547515	2550	2550	2550	2550	0
535	20250328	094600	55547515	2550	2550	2550	2550	0
536	20250328	094500	55547515	2550	2550	2550	2550	1
537	20250328	094400	55544965	2555	2555	2555	2555	0
538	20250328	094300	55544965	2555	2555	2555	2555	403
539	20250328	094200	54515300	2555	2545	2555	2540	3002
540	20250328	094100	46890190	2560	2560	2560	2560	2
541	20250328	094000	46885070	2555	2555	2555	2555	0
542	20250328	093900	46885070	2555	2555	2555	2555	1
543	20250328	093800	46882515	2555	2555	2555	2555	0
544	20250328	093700	46882515	2555	2540	2555	2540	2107
545	20250328	093600	41511500	2540	2540	2540	2540	0
546	20250328	093500	41511500	2540	2540	2540	2540	0
547	20250328	093400	41511500	2540	2545	2545	2540	300
548	20250328	093300	40749485	2550	2550	2550	2550	10
549	20250328	093200	40723985	2550	2540	2550	2540	6
550	20250328	093100	40708725	2550	2550	2550	2550	15
551	20250328	093000	40670475	2540	2550	2550	2540	1607
552	20250328	092900	36584530	2550	2550	2550	2550	0
553	20250328	092800	36584530	2550	2550	2550	2550	0
554	20250328	092700	36584530	2550	2550	2550	2550	28
555	20250328	092600	36513130	2550	2555	2555	2550	53
556	20250328	092500	36377970	2550	2550	2550	2550	0
557	20250328	092400	36377970	2550	2560	2560	2550	1200
558	20250328	092300	33307970	2555	2565	2565	2555	3056
559	20250328	092200	25495870	2565	2565	2565	2565	0
560	20250328	092100	25495870	2565	2565	2565	2565	0
561	20250328	092000	25495870	2565	2565	2565	2565	195
562	20250328	091900	24995695	2570	2570	2570	2570	1041
563	20250328	091800	22320325	2570	2570	2570	2570	6
564	20250328	091700	22304905	2570	2570	2570	2570	0
565	20250328	091600	22304905	2570	2570	2570	2570	0
566	20250328	091500	22304905	2570	2570	2570	2570	40
567	20250328	091400	22202105	2565	2565	2565	2565	0
568	20250328	091300	22202105	2565	2570	2570	2565	51
569	20250328	091200	22071245	2570	2570	2570	2570	1084
570	20250328	091100	19285365	2570	2570	2570	2570	0
571	20250328	091000	19285365	2570	2585	2585	2570	1746
572	20250328	090900	14781205	2585	2585	2585	2585	1
573	20250328	090800	14778620	2580	2580	2580	2580	0
574	20250328	090700	14778620	2580	2580	2580	2580	0
575	20250328	090600	14778620	2580	2580	2580	2580	746
576	20250328	090500	12853940	2590	2590	2590	2590	200
577	20250328	090400	12335940	2575	2575	2575	2575	0
578	20250328	090300	12335940	2575	2600	2600	2575	4744
579	20250328	090200	47140	2600	2600	2600	2600	0
580	20250328	090100	47140	2600	2600	2600	2600	0
581	20250328	090000	47140	2600	2620	2620	2600	18