KissMeData/016670/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190200	115961695	4085	4085	4085	4085	1139
3	20250328	190100	115961695	4085	4085	4085	4085	0
4	20250328	190000	115961695	4085	4085	4085	4085	0
5	20250328	185900	115961695	4085	4085	4085	4085	0
6	20250328	185800	115961695	4085	4085	4085	4085	0
7	20250328	185700	115961695	4085	4085	4085	4085	0
8	20250328	185600	115961695	4085	4085	4085	4085	0
9	20250328	185500	115961695	4085	4085	4085	4085	0
10	20250328	185400	115961695	4085	4085	4085	4085	0
11	20250328	185300	115961695	4085	4085	4085	4085	0
12	20250328	185200	115961695	4085	4085	4085	4085	0
13	20250328	185100	115961695	4085	4085	4085	4085	0
14	20250328	185000	115961695	4085	4085	4085	4085	0
15	20250328	184900	115961695	4085	4085	4085	4085	0
16	20250328	184800	115961695	4085	4085	4085	4085	0
17	20250328	184700	115961695	4085	4085	4085	4085	0
18	20250328	184600	115961695	4085	4085	4085	4085	0
19	20250328	184500	115961695	4085	4085	4085	4085	0
20	20250328	184400	115961695	4085	4085	4085	4085	0
21	20250328	184300	115961695	4085	4085	4085	4085	0
22	20250328	184200	115961695	4085	4085	4085	4085	0
23	20250328	184100	115961695	4085	4085	4085	4085	0
24	20250328	184000	115961695	4085	4085	4085	4085	0
25	20250328	183900	115961695	4085	4085	4085	4085	0
26	20250328	183800	115961695	4085	4085	4085	4085	0
27	20250328	183700	115961695	4085	4085	4085	4085	0
28	20250328	183600	115961695	4085	4085	4085	4085	0
29	20250328	183500	115961695	4085	4085	4085	4085	0
30	20250328	183400	115961695	4085	4085	4085	4085	0
31	20250328	183300	115961695	4085	4085	4085	4085	0
32	20250328	183200	115961695	4085	4085	4085	4085	1139
33	20250328	183100	115961695	4085	4085	4085	4085	0
34	20250328	183000	115961695	4085	4085	4085	4085	0
35	20250328	182900	115961695	4085	4085	4085	4085	0
36	20250328	182800	115961695	4085	4085	4085	4085	0
37	20250328	182700	115961695	4085	4085	4085	4085	0
38	20250328	182600	115961695	4085	4085	4085	4085	0
39	20250328	182500	115961695	4085	4085	4085	4085	0
40	20250328	182400	115961695	4085	4085	4085	4085	0
41	20250328	182300	115961695	4085	4085	4085	4085	0
42	20250328	182200	115961695	4085	4085	4085	4085	0
43	20250328	182100	115961695	4085	4085	4085	4085	0
44	20250328	182000	115961695	4085	4085	4085	4085	0
45	20250328	181900	115961695	4085	4085	4085	4085	0
46	20250328	181800	115961695	4085	4085	4085	4085	0
47	20250328	181700	115961695	4085	4085	4085	4085	0
48	20250328	181600	115961695	4085	4085	4085	4085	0
49	20250328	181500	115961695	4085	4085	4085	4085	0
50	20250328	181400	115961695	4085	4085	4085	4085	0
51	20250328	181300	115961695	4085	4085	4085	4085	0
52	20250328	181200	115961695	4085	4085	4085	4085	0
53	20250328	181100	115961695	4085	4085	4085	4085	0
54	20250328	181000	115961695	4085	4085	4085	4085	0
55	20250328	180900	115961695	4085	4085	4085	4085	0
56	20250328	180800	115961695	4085	4085	4085	4085	0
57	20250328	180700	115961695	4085	4085	4085	4085	0
58	20250328	180600	115961695	4085	4085	4085	4085	0
59	20250328	180500	115961695	4085	4085	4085	4085	0
60	20250328	180400	115961695	4085	4085	4085	4085	0
61	20250328	180300	115961695	4085	4085	4085	4085	0
62	20250328	180200	115961695	4085	4085	4085	4085	1139
63	20250328	180100	115961695	4085	4085	4085	4085	0
64	20250328	180000	115961695	4085	4085	4085	4085	0
65	20250328	175900	115961695	4085	4085	4085	4085	0
66	20250328	175800	115961695	4085	4085	4085	4085	0
67	20250328	175700	115961695	4085	4085	4085	4085	0
68	20250328	175600	115961695	4085	4085	4085	4085	0
69	20250328	175500	115961695	4085	4085	4085	4085	0
70	20250328	175400	115961695	4085	4085	4085	4085	0
71	20250328	175300	115961695	4085	4085	4085	4085	0
72	20250328	175200	115961695	4085	4085	4085	4085	0
73	20250328	175100	115961695	4085	4085	4085	4085	0
74	20250328	175000	115961695	4085	4085	4085	4085	0
75	20250328	174900	115961695	4085	4085	4085	4085	0
76	20250328	174800	115961695	4085	4085	4085	4085	0
77	20250328	174700	115961695	4085	4085	4085	4085	0
78	20250328	174600	115961695	4085	4085	4085	4085	0
79	20250328	174500	115961695	4085	4085	4085	4085	0
80	20250328	174400	115961695	4085	4085	4085	4085	0
81	20250328	174300	115961695	4085	4085	4085	4085	0
82	20250328	174200	115961695	4085	4085	4085	4085	0
83	20250328	174100	115961695	4085	4085	4085	4085	0
84	20250328	174000	115961695	4085	4085	4085	4085	0
85	20250328	173900	115961695	4085	4085	4085	4085	0
86	20250328	173800	115961695	4085	4085	4085	4085	0
87	20250328	173700	115961695	4085	4085	4085	4085	0
88	20250328	173600	115961695	4085	4085	4085	4085	0
89	20250328	173500	115961695	4085	4085	4085	4085	0
90	20250328	173400	115961695	4085	4085	4085	4085	0
91	20250328	173300	115961695	4085	4085	4085	4085	0
92	20250328	173200	115961695	4085	4085	4085	4085	1139
93	20250328	173100	115961695	4085	4085	4085	4085	0
94	20250328	173000	115961695	4085	4085	4085	4085	0
95	20250328	172900	115961695	4085	4085	4085	4085	0
96	20250328	172800	115961695	4085	4085	4085	4085	0
97	20250328	172700	115961695	4085	4085	4085	4085	0
98	20250328	172600	115961695	4085	4085	4085	4085	0
99	20250328	172500	115961695	4085	4085	4085	4085	0
100	20250328	172400	115961695	4085	4085	4085	4085	0
101	20250328	172300	115961695	4085	4085	4085	4085	0
102	20250328	172200	115961695	4085	4085	4085	4085	0
103	20250328	172100	115961695	4085	4085	4085	4085	0
104	20250328	172000	115961695	4085	4085	4085	4085	0
105	20250328	171900	115961695	4085	4085	4085	4085	0
106	20250328	171800	115961695	4085	4085	4085	4085	0
107	20250328	171700	115961695	4085	4085	4085	4085	0
108	20250328	171600	115961695	4085	4085	4085	4085	0
109	20250328	171500	115961695	4085	4085	4085	4085	0
110	20250328	171400	115961695	4085	4085	4085	4085	0
111	20250328	171300	115961695	4085	4085	4085	4085	0
112	20250328	171200	115961695	4085	4085	4085	4085	0
113	20250328	171100	115961695	4085	4085	4085	4085	0
114	20250328	171000	115961695	4085	4085	4085	4085	0
115	20250328	170900	115961695	4085	4085	4085	4085	0
116	20250328	170800	115961695	4085	4085	4085	4085	0
117	20250328	170700	115961695	4085	4085	4085	4085	0
118	20250328	170600	115961695	4085	4085	4085	4085	0
119	20250328	170500	115961695	4085	4085	4085	4085	0
120	20250328	170400	115961695	4085	4085	4085	4085	0
121	20250328	170300	115961695	4085	4085	4085	4085	0
122	20250328	170200	115961695	4085	4085	4085	4085	1139
123	20250328	170100	115961695	4085	4085	4085	4085	0
124	20250328	170000	115961695	4085	4085	4085	4085	0
125	20250328	165900	115961695	4085	4085	4085	4085	0
126	20250328	165800	115961695	4085	4085	4085	4085	0
127	20250328	165700	115961695	4085	4085	4085	4085	0
128	20250328	165600	115961695	4085	4085	4085	4085	0
129	20250328	165500	115961695	4085	4085	4085	4085	0
130	20250328	165400	115961695	4085	4085	4085	4085	0
131	20250328	165300	115961695	4085	4085	4085	4085	0
132	20250328	165200	115961695	4085	4085	4085	4085	0
133	20250328	165100	115961695	4085	4085	4085	4085	0
134	20250328	165000	115961695	4085	4085	4085	4085	0
135	20250328	164900	115961695	4085	4085	4085	4085	0
136	20250328	164800	115961695	4085	4085	4085	4085	0
137	20250328	164700	115961695	4085	4085	4085	4085	0
138	20250328	164600	115961695	4085	4085	4085	4085	0
139	20250328	164500	115961695	4085	4085	4085	4085	0
140	20250328	164400	115961695	4085	4085	4085	4085	0
141	20250328	164300	115961695	4085	4085	4085	4085	0
142	20250328	164200	115961695	4085	4085	4085	4085	0
143	20250328	164100	115961695	4085	4085	4085	4085	0
144	20250328	164000	115961695	4085	4085	4085	4085	0
145	20250328	163900	115961695	4085	4085	4085	4085	0
146	20250328	163800	115961695	4085	4085	4085	4085	0
147	20250328	163700	115961695	4085	4085	4085	4085	0
148	20250328	163600	115961695	4085	4085	4085	4085	0
149	20250328	163500	115961695	4085	4085	4085	4085	0
150	20250328	163400	115961695	4085	4085	4085	4085	0
151	20250328	163300	115961695	4085	4085	4085	4085	0
152	20250328	163200	115961695	4085	4085	4085	4085	1139
153	20250328	163100	115961695	4085	4085	4085	4085	0
154	20250328	163000	115961695	4085	4085	4085	4085	0
155	20250328	162900	115961695	4085	4085	4085	4085	0
156	20250328	162800	115961695	4085	4085	4085	4085	0
157	20250328	162700	115961695	4085	4085	4085	4085	0
158	20250328	162600	115961695	4085	4085	4085	4085	0
159	20250328	162500	115961695	4085	4085	4085	4085	0
160	20250328	162400	115961695	4085	4085	4085	4085	0
161	20250328	162300	115961695	4085	4085	4085	4085	0
162	20250328	162200	115961695	4085	4085	4085	4085	0
163	20250328	162100	115961695	4085	4085	4085	4085	0
164	20250328	162000	115961695	4085	4085	4085	4085	0
165	20250328	161900	115961695	4085	4085	4085	4085	0
166	20250328	161800	115961695	4085	4085	4085	4085	0
167	20250328	161700	115961695	4085	4085	4085	4085	0
168	20250328	161600	115961695	4085	4085	4085	4085	0
169	20250328	161500	115961695	4085	4085	4085	4085	0
170	20250328	161400	115961695	4085	4085	4085	4085	0
171	20250328	161300	115961695	4085	4085	4085	4085	0
172	20250328	161200	115961695	4085	4085	4085	4085	0
173	20250328	161100	115961695	4085	4085	4085	4085	0
174	20250328	161000	115961695	4085	4085	4085	4085	0
175	20250328	160900	115961695	4085	4085	4085	4085	0
176	20250328	160800	115961695	4085	4085	4085	4085	0
177	20250328	160700	115961695	4085	4085	4085	4085	0
178	20250328	160600	115961695	4085	4085	4085	4085	0
179	20250328	160500	115961695	4085	4085	4085	4085	0
180	20250328	160400	115961695	4085	4085	4085	4085	0
181	20250328	160300	115961695	4085	4085	4085	4085	0
182	20250328	160200	115961695	4085	4085	4085	4085	1139
183	20250328	160100	115961695	4085	4085	4085	4085	0
184	20250328	160000	115961695	4085	4085	4085	4085	0
185	20250328	155900	115961695	4085	4085	4085	4085	0
186	20250328	155800	115961695	4085	4085	4085	4085	0
187	20250328	155700	115961695	4085	4085	4085	4085	0
188	20250328	155600	115961695	4085	4085	4085	4085	0
189	20250328	155500	115961695	4085	4085	4085	4085	0
190	20250328	155400	115961695	4085	4085	4085	4085	0
191	20250328	155300	115961695	4085	4085	4085	4085	0
192	20250328	155200	115961695	4085	4085	4085	4085	0
193	20250328	155100	115961695	4085	4085	4085	4085	0
194	20250328	155000	115961695	4085	4085	4085	4085	0
195	20250328	154900	115961695	4085	4085	4085	4085	0
196	20250328	154800	115961695	4085	4085	4085	4085	0
197	20250328	154700	115961695	4085	4085	4085	4085	0
198	20250328	154600	115961695	4085	4085	4085	4085	0
199	20250328	154500	115961695	4085	4085	4085	4085	0
200	20250328	154400	115961695	4085	4085	4085	4085	0
201	20250328	154300	115961695	4085	4085	4085	4085	0
202	20250328	154200	115961695	4085	4085	4085	4085	0
203	20250328	154100	115961695	4085	4085	4085	4085	0
204	20250328	154000	115961695	4085	4085	4085	4085	0
205	20250328	153900	115961695	4085	4085	4085	4085	0
206	20250328	153800	115961695	4085	4085	4085	4085	0
207	20250328	153700	115961695	4085	4085	4085	4085	0
208	20250328	153600	115961695	4085	4085	4085	4085	0
209	20250328	153500	115961695	4085	4085	4085	4085	0
210	20250328	153400	115961695	4085	4085	4085	4085	0
211	20250328	153300	115961695	4085	4085	4085	4085	0
212	20250328	153200	115961695	4085	4085	4085	4085	1139
213	20250328	153100	115961695	4085	4085	4085	4085	0
214	20250328	153000	115961695	4085	4085	4085	4085	1139
215	20250328	152900	111308880	4085	4085	4085	4085	0
216	20250328	152800	111308880	4085	4085	4085	4085	0
217	20250328	152700	111308880	4085	4085	4085	4085	0
218	20250328	152600	111308880	4085	4085	4085	4085	0
219	20250328	152500	111308880	4085	4085	4085	4085	0
220	20250328	152400	111308880	4085	4085	4085	4085	0
221	20250328	152300	111308880	4085	4085	4085	4085	0
222	20250328	152200	111308880	4085	4085	4085	4085	0
223	20250328	152100	111308880	4085	4085	4085	4085	0
224	20250328	152000	111308880	4085	4085	4085	4085	0
225	20250328	151900	111308880	4085	4085	4085	4085	3
226	20250328	151800	111296625	4060	4060	4060	4060	200
227	20250328	151700	110484625	4065	4065	4065	4065	0
228	20250328	151600	110484625	4065	4065	4065	4065	0
229	20250328	151500	110484625	4065	4065	4065	4065	0
230	20250328	151400	110484625	4065	4085	4085	4065	5910
231	20250328	151300	86424175	4100	4100	4100	4100	150
232	20250328	151200	85809175	4100	4100	4100	4100	0
233	20250328	151100	85809175	4100	4100	4100	4100	1
234	20250328	151000	85805075	4085	4085	4085	4085	237
235	20250328	150900	84836930	4085	4085	4085	4085	0
236	20250328	150800	84836930	4085	4085	4085	4085	20
237	20250328	150700	84755230	4085	4085	4085	4085	113
238	20250328	150600	84293625	4085	4085	4085	4085	0
239	20250328	150500	84293625	4085	4085	4085	4085	0
240	20250328	150400	84293625	4085	4085	4085	4085	0
241	20250328	150300	84293625	4085	4085	4085	4085	29
242	20250328	150200	84175160	4085	4085	4085	4085	178
243	20250328	150100	83448030	4085	4090	4090	4085	1360
244	20250328	150000	77892415	4085	4085	4085	4085	0
245	20250328	145900	77892415	4085	4100	4100	4085	593
246	20250328	145800	75462630	4100	4100	4100	4100	2
247	20250328	145700	75454430	4100	4100	4100	4100	0
248	20250328	145600	75454430	4100	4100	4100	4100	6
249	20250328	145500	75429830	4100	4100	4100	4100	0
250	20250328	145400	75429830	4100	4100	4100	4100	0
251	20250328	145300	75429830	4100	4100	4100	4100	0
252	20250328	145200	75429830	4100	4100	4100	4100	0
253	20250328	145100	75429830	4100	4100	4100	4100	2
254	20250328	145000	75421630	4100	4100	4100	4100	0
255	20250328	144900	75421630	4100	4100	4100	4100	28
256	20250328	144800	75306830	4100	4100	4100	4100	80
257	20250328	144700	74978830	4100	4100	4100	4100	0
258	20250328	144600	74978830	4100	4100	4100	4100	10
259	20250328	144500	74937830	4105	4105	4105	4105	13
260	20250328	144400	74884465	4105	4105	4105	4105	55
261	20250328	144300	74658690	4105	4105	4105	4105	0
262	20250328	144200	74658690	4105	4105	4105	4105	24
263	20250328	144100	74560170	4105	4105	4105	4105	0
264	20250328	144000	74560170	4105	4105	4105	4105	0
265	20250328	143900	74560170	4105	4105	4105	4105	0
266	20250328	143800	74560170	4105	4105	4105	4105	0
267	20250328	143700	74560170	4105	4105	4105	4105	0
268	20250328	143600	74560170	4105	4105	4105	4105	6
269	20250328	143500	74535540	4105	4105	4105	4105	0
270	20250328	143400	74535540	4105	4105	4105	4105	2
271	20250328	143300	74527330	4100	4100	4100	4100	0
272	20250328	143200	74527330	4100	4100	4100	4100	0
273	20250328	143100	74527330	4100	4100	4100	4100	179
274	20250328	143000	73793430	4105	4105	4105	4105	2
275	20250328	142900	73785220	4110	4110	4110	4110	128
276	20250328	142800	73259140	4110	4110	4110	4110	0
277	20250328	142700	73259140	4110	4110	4110	4110	0
278	20250328	142600	73259140	4110	4110	4110	4110	2
279	20250328	142500	73250920	4110	4110	4110	4110	127
280	20250328	142400	72728950	4110	4110	4110	4110	0
281	20250328	142300	72728950	4110	4110	4110	4110	2
282	20250328	142200	72720730	4110	4110	4110	4110	0
283	20250328	142100	72720730	4110	4110	4110	4110	2
284	20250328	142000	72712510	4110	4110	4110	4110	2
285	20250328	141900	72704290	4115	4115	4115	4115	0
286	20250328	141800	72704290	4115	4115	4115	4115	0
287	20250328	141700	72704290	4115	4110	4115	4110	3
288	20250328	141600	72691955	4105	4105	4105	4105	0
289	20250328	141500	72691955	4105	4105	4105	4105	0
290	20250328	141400	72691955	4105	4105	4105	4105	3
291	20250328	141300	72679640	4100	4100	4100	4100	0
292	20250328	141200	72679640	4100	4100	4100	4100	0
293	20250328	141100	72679640	4100	4100	4100	4100	0
294	20250328	141000	72679640	4100	4100	4100	4100	0
295	20250328	140900	72679640	4100	4100	4100	4100	0
296	20250328	140800	72679640	4100	4100	4100	4100	60
297	20250328	140700	72433640	4100	4100	4100	4100	0
298	20250328	140600	72433640	4100	4100	4100	4100	0
299	20250328	140500	72433640	4100	4100	4100	4100	0
300	20250328	140400	72433640	4100	4100	4100	4100	0
301	20250328	140300	72433640	4100	4100	4100	4100	3
302	20250328	140200	72421340	4100	4100	4100	4100	0
303	20250328	140100	72421340	4100	4100	4100	4100	0
304	20250328	140000	72421340	4100	4100	4100	4100	0
305	20250328	135900	72421340	4100	4100	4100	4100	0
306	20250328	135800	72421340	4100	4100	4100	4100	0
307	20250328	135700	72421340	4100	4100	4100	4100	0
308	20250328	135600	72421340	4100	4100	4100	4100	0
309	20250328	135500	72421340	4100	4100	4100	4100	0
310	20250328	135400	72421340	4100	4100	4100	4100	10
311	20250328	135300	72380340	4120	4120	4120	4120	0
312	20250328	135200	72380340	4120	4115	4120	4115	69
313	20250328	135100	72096220	4110	4110	4110	4110	8
314	20250328	135000	72063340	4110	4105	4110	4105	99
315	20250328	134900	71656935	4105	4105	4105	4105	43
316	20250328	134800	71480420	4105	4105	4105	4105	2
317	20250328	134700	71472210	4105	4105	4105	4105	2
318	20250328	134600	71464000	4105	4105	4105	4105	101
319	20250328	134500	71049395	4100	4100	4100	4100	0
320	20250328	134400	71049395	4100	4100	4100	4100	0
321	20250328	134300	71049395	4100	4100	4100	4100	0
322	20250328	134200	71049395	4100	4100	4100	4100	0
323	20250328	134100	71049395	4100	4100	4100	4100	2
324	20250328	134000	71041195	4105	4105	4105	4105	0
325	20250328	133900	71041195	4105	4105	4105	4105	66
326	20250328	133800	70770265	4100	4100	4100	4100	2
327	20250328	133700	70762065	4100	4100	4100	4100	0
328	20250328	133600	70762065	4100	4100	4100	4100	0
329	20250328	133500	70762065	4100	4105	4105	4100	88
330	20250328	133400	70400850	4105	4105	4105	4105	13
331	20250328	133300	70347485	4105	4105	4105	4105	0
332	20250328	133200	70347485	4105	4105	4105	4105	0
333	20250328	133100	70347485	4105	4105	4105	4105	2
334	20250328	133000	70339275	4105	4105	4105	4105	0
335	20250328	132900	70339275	4105	4105	4105	4105	0
336	20250328	132800	70339275	4105	4105	4105	4105	0
337	20250328	132700	70339275	4105	4105	4105	4105	2
338	20250328	132600	70331065	4100	4100	4100	4100	1002
339	20250328	132500	66222865	4100	4100	4100	4100	0
340	20250328	132400	66222865	4100	4100	4100	4100	0
341	20250328	132300	66222865	4100	4100	4100	4100	100
342	20250328	132200	65812865	4100	4100	4100	4100	0
343	20250328	132100	65812865	4100	4100	4100	4100	0
344	20250328	132000	65812865	4100	4100	4100	4100	0
345	20250328	131900	65812865	4100	4100	4100	4100	0
346	20250328	131800	65812865	4100	4100	4100	4100	0
347	20250328	131700	65812865	4100	4100	4100	4100	0
348	20250328	131600	65812865	4100	4100	4100	4100	0
349	20250328	131500	65812865	4100	4100	4100	4100	0
350	20250328	131400	65812865	4100	4100	4100	4100	0
351	20250328	131300	65812865	4100	4100	4100	4100	13
352	20250328	131200	65759565	4120	4120	4120	4120	0
353	20250328	131100	65759565	4120	4120	4120	4120	0
354	20250328	131000	65759565	4120	4110	4120	4110	253
355	20250328	130900	64717345	4110	4110	4110	4110	87
356	20250328	130800	64359775	4100	4100	4100	4100	54
357	20250328	130700	64138375	4090	4090	4090	4090	2
358	20250328	130600	64130195	4090	4090	4090	4090	0
359	20250328	130500	64130195	4090	4090	4090	4090	0
360	20250328	130400	64130195	4090	4090	4090	4090	0
361	20250328	130300	64130195	4090	4090	4090	4090	0
362	20250328	130200	64130195	4090	4090	4090	4090	0
363	20250328	130100	64130195	4090	4090	4090	4090	0
364	20250328	130000	64130195	4090	4090	4090	4090	0
365	20250328	125900	64130195	4090	4090	4090	4090	0
366	20250328	125800	64130195	4090	4090	4090	4090	0
367	20250328	125700	64130195	4090	4090	4090	4090	0
368	20250328	125600	64130195	4090	4090	4090	4090	0
369	20250328	125500	64130195	4090	4090	4090	4090	66
370	20250328	125400	63860255	4085	4080	4085	4080	12
371	20250328	125300	63811245	4080	4080	4080	4080	0
372	20250328	125200	63811245	4080	4080	4080	4080	0
373	20250328	125100	63811245	4080	4085	4090	4080	1148
374	20250328	125000	59123975	4085	4085	4085	4085	0
375	20250328	124900	59123975	4085	4085	4085	4085	0
376	20250328	124800	59123975	4085	4085	4085	4085	0
377	20250328	124700	59123975	4085	4085	4085	4085	0
378	20250328	124600	59123975	4085	4085	4085	4085	2
379	20250328	124500	59115805	4085	4085	4085	4085	0
380	20250328	124400	59115805	4085	4085	4085	4085	0
381	20250328	124300	59115805	4085	4085	4085	4085	0
382	20250328	124200	59115805	4085	4085	4085	4085	0
383	20250328	124100	59115805	4085	4085	4085	4085	2
384	20250328	124000	59107635	4085	4085	4085	4085	0
385	20250328	123900	59107635	4085	4085	4085	4085	0
386	20250328	123800	59107635	4085	4085	4085	4085	0
387	20250328	123700	59107635	4085	4085	4085	4085	0
388	20250328	123600	59107635	4085	4085	4085	4085	32
389	20250328	123500	58976915	4085	4085	4085	4085	32
390	20250328	123400	58846195	4085	4085	4085	4085	36
391	20250328	123300	58699135	4085	4085	4085	4085	0
392	20250328	123200	58699135	4085	4085	4085	4085	7
393	20250328	123100	58670540	4090	4090	4090	4090	0
394	20250328	123000	58670540	4090	4090	4090	4090	0
395	20250328	122900	58670540	4090	4090	4090	4090	0
396	20250328	122800	58670540	4090	4090	4090	4090	0
397	20250328	122700	58670540	4090	4090	4090	4090	0
398	20250328	122600	58670540	4090	4090	4090	4090	0
399	20250328	122500	58670540	4090	4090	4090	4090	0
400	20250328	122400	58670540	4090	4090	4090	4090	0
401	20250328	122300	58670540	4090	4090	4090	4090	0
402	20250328	122200	58670540	4090	4090	4090	4090	0
403	20250328	122100	58670540	4090	4090	4090	4090	0
404	20250328	122000	58670540	4090	4090	4090	4090	0
405	20250328	121900	58670540	4090	4090	4090	4090	13
406	20250328	121800	58617370	4085	4085	4085	4085	0
407	20250328	121700	58617370	4085	4085	4085	4085	0
408	20250328	121600	58617370	4085	4085	4085	4085	0
409	20250328	121500	58617370	4085	4085	4085	4085	0
410	20250328	121400	58617370	4085	4100	4100	4085	226
411	20250328	121300	57693365	4100	4100	4100	4100	0
412	20250328	121200	57693365	4100	4100	4100	4100	6
413	20250328	121100	57668765	4100	4100	4100	4100	2
414	20250328	121000	57660565	4100	4100	4100	4100	0
415	20250328	120900	57660565	4100	4100	4100	4100	0
416	20250328	120800	57660565	4100	4100	4100	4100	0
417	20250328	120700	57660565	4100	4100	4100	4100	0
418	20250328	120600	57660565	4100	4100	4100	4100	38
419	20250328	120500	57504765	4125	4125	4125	4125	0
420	20250328	120400	57504765	4125	4125	4125	4125	0
421	20250328	120300	57504765	4125	4125	4125	4125	0
422	20250328	120200	57504765	4125	4125	4125	4125	0
423	20250328	120100	57504765	4125	4125	4125	4125	0
424	20250328	120000	57504765	4125	4125	4125	4125	0
425	20250328	115900	57504765	4125	4125	4125	4125	2
426	20250328	115800	57496515	4125	4125	4125	4125	11
427	20250328	115700	57451140	4125	4125	4125	4125	0
428	20250328	115600	57451140	4125	4125	4125	4125	0
429	20250328	115500	57451140	4125	4125	4125	4125	0
430	20250328	115400	57451140	4125	4120	4125	4120	3
431	20250328	115300	57438775	4105	4105	4105	4105	0
432	20250328	115200	57438775	4105	4105	4105	4105	0
433	20250328	115100	57438775	4105	4105	4105	4105	0
434	20250328	115000	57438775	4105	4105	4105	4105	0
435	20250328	114900	57438775	4105	4105	4105	4105	0
436	20250328	114800	57438775	4105	4105	4105	4105	0
437	20250328	114700	57438775	4105	4105	4105	4105	0
438	20250328	114600	57438775	4105	4105	4105	4105	0
439	20250328	114500	57438775	4105	4105	4105	4105	0
440	20250328	114400	57438775	4105	4105	4105	4105	1880
441	20250328	114300	49721375	4105	4105	4105	4105	0
442	20250328	114200	49721375	4105	4105	4105	4105	716
443	20250328	114100	46782195	4105	4105	4105	4105	0
444	20250328	114000	46782195	4105	4105	4105	4105	0
445	20250328	113900	46782195	4105	4105	4105	4105	0
446	20250328	113800	46782195	4105	4105	4105	4105	113
447	20250328	113700	46318330	4105	4105	4105	4105	0
448	20250328	113600	46318330	4105	4105	4105	4105	0
449	20250328	113500	46318330	4105	4105	4105	4105	0
450	20250328	113400	46318330	4105	4105	4105	4105	0
451	20250328	113300	46318330	4105	4105	4105	4105	0
452	20250328	113200	46318330	4105	4110	4110	4105	1062
453	20250328	113100	41958285	4120	4120	4120	4120	0
454	20250328	113000	41958285	4120	4120	4120	4120	0
455	20250328	112900	41958285	4120	4110	4120	4110	300
456	20250328	112800	40722310	4105	4105	4105	4105	0
457	20250328	112700	40722310	4105	4105	4105	4105	0
458	20250328	112600	40722310	4105	4105	4105	4105	2
459	20250328	112500	40714100	4105	4105	4105	4105	0
460	20250328	112400	40714100	4105	4105	4105	4105	2
461	20250328	112300	40705890	4105	4105	4105	4105	0
462	20250328	112200	40705890	4105	4105	4105	4105	0
463	20250328	112100	40705890	4105	4105	4105	4105	0
464	20250328	112000	40705890	4105	4105	4105	4105	0
465	20250328	111900	40705890	4105	4105	4105	4105	0
466	20250328	111800	40705890	4105	4105	4105	4105	0
467	20250328	111700	40705890	4105	4105	4105	4105	0
468	20250328	111600	40705890	4105	4105	4105	4105	2
469	20250328	111500	40697680	4110	4110	4110	4110	1
470	20250328	111400	40693570	4100	4100	4100	4100	0
471	20250328	111300	40693570	4100	4100	4100	4100	1
472	20250328	111200	40689470	4100	4100	4100	4100	0
473	20250328	111100	40689470	4100	4100	4100	4100	0
474	20250328	111000	40689470	4100	4100	4100	4100	1
475	20250328	110900	40685370	4100	4100	4100	4100	0
476	20250328	110800	40685370	4100	4100	4100	4100	0
477	20250328	110700	40685370	4100	4100	4100	4100	0
478	20250328	110600	40685370	4100	4100	4100	4100	0
479	20250328	110500	40685370	4100	4100	4100	4100	0
480	20250328	110400	40685370	4100	4100	4100	4100	0
481	20250328	110300	40685370	4100	4100	4100	4100	25
482	20250328	110200	40582870	4125	4125	4125	4125	0
483	20250328	110100	40582870	4125	4125	4125	4125	0
484	20250328	110000	40582870	4125	4125	4125	4125	50
485	20250328	105900	40376620	4125	4125	4125	4125	5
486	20250328	105800	40355995	4100	4100	4100	4100	0
487	20250328	105700	40355995	4100	4100	4100	4100	0
488	20250328	105600	40355995	4100	4100	4100	4100	0
489	20250328	105500	40355995	4100	4100	4100	4100	0
490	20250328	105400	40355995	4100	4100	4100	4100	1100
491	20250328	105300	35845995	4120	4120	4120	4120	0
492	20250328	105200	35845995	4120	4120	4120	4120	0
493	20250328	105100	35845995	4120	4120	4120	4120	0
494	20250328	105000	35845995	4120	4120	4120	4120	0
495	20250328	104900	35845995	4120	4120	4120	4120	0
496	20250328	104800	35845995	4120	4120	4120	4120	0
497	20250328	104700	35845995	4120	4115	4120	4115	20
498	20250328	104600	35763685	4100	4100	4100	4100	0
499	20250328	104500	35763685	4100	4110	4115	4100	4
500	20250328	104400	35747250	4100	4100	4100	4100	0
501	20250328	104300	35747250	4100	4100	4100	4100	0
502	20250328	104200	35747250	4100	4100	4100	4100	0
503	20250328	104100	35747250	4100	4100	4100	4100	0
504	20250328	104000	35747250	4100	4100	4100	4100	0
505	20250328	103900	35747250	4100	4100	4100	4100	0
506	20250328	103800	35747250	4100	4100	4100	4100	0
507	20250328	103700	35747250	4100	4100	4100	4100	0
508	20250328	103600	35747250	4100	4100	4100	4100	0
509	20250328	103500	35747250	4100	4100	4100	4100	0
510	20250328	103400	35747250	4100	4100	4100	4100	0
511	20250328	103300	35747250	4100	4100	4100	4100	0
512	20250328	103200	35747250	4100	4100	4100	4100	0
513	20250328	103100	35747250	4100	4100	4100	4100	0
514	20250328	103000	35747250	4100	4100	4100	4100	0
515	20250328	102900	35747250	4100	4100	4100	4100	0
516	20250328	102800	35747250	4100	4100	4100	4100	0
517	20250328	102700	35747250	4100	4100	4100	4100	0
518	20250328	102600	35747250	4100	4100	4100	4100	0
519	20250328	102500	35747250	4100	4100	4100	4100	1
520	20250328	102400	35743150	4095	4115	4115	4095	243
521	20250328	102300	34747985	4115	4115	4115	4115	0
522	20250328	102200	34747985	4115	4115	4115	4115	0
523	20250328	102100	34747985	4115	4115	4115	4115	0
524	20250328	102000	34747985	4115	4115	4115	4115	6
525	20250328	101900	34723295	4115	4115	4115	4115	0
526	20250328	101800	34723295	4115	4090	4115	4090	10
527	20250328	101700	34682345	4090	4090	4090	4090	0
528	20250328	101600	34682345	4090	4090	4090	4090	0
529	20250328	101500	34682345	4090	4090	4090	4090	0
530	20250328	101400	34682345	4090	4090	4090	4090	0
531	20250328	101300	34682345	4090	4090	4090	4090	244
532	20250328	101200	33684385	4095	4095	4095	4095	100
533	20250328	101100	33274885	4105	4105	4105	4105	1000
534	20250328	101000	29169885	4105	4105	4105	4105	0
535	20250328	100900	29169885	4105	4105	4105	4105	1
536	20250328	100800	29165780	4110	4110	4110	4110	0
537	20250328	100700	29165780	4110	4110	4110	4110	0
538	20250328	100600	29165780	4110	4110	4110	4110	0
539	20250328	100500	29165780	4110	4110	4110	4110	0
540	20250328	100400	29165780	4110	4110	4110	4110	0
541	20250328	100300	29165780	4110	4110	4110	4110	0
542	20250328	100200	29165780	4110	4110	4110	4110	1500
543	20250328	100100	23000780	4110	4110	4110	4110	0
544	20250328	100000	23000780	4110	4110	4110	4110	0
545	20250328	095900	23000780	4110	4110	4110	4110	0
546	20250328	095800	23000780	4110	4100	4110	4100	5
547	20250328	095700	22980250	4090	4090	4090	4090	0
548	20250328	095600	22980250	4090	4090	4090	4090	275
549	20250328	095500	21855500	4115	4115	4115	4115	0
550	20250328	095400	21855500	4115	4115	4115	4115	0
551	20250328	095300	21855500	4115	4115	4115	4115	0
552	20250328	095200	21855500	4115	4115	4115	4115	0
553	20250328	095100	21855500	4115	4115	4115	4115	0
554	20250328	095000	21855500	4115	4115	4115	4115	0
555	20250328	094900	21855500	4115	4115	4115	4115	0
556	20250328	094800	21855500	4115	4115	4115	4115	0
557	20250328	094700	21855500	4115	4115	4115	4115	0
558	20250328	094600	21855500	4115	4115	4115	4115	0
559	20250328	094500	21855500	4115	4115	4115	4115	1
560	20250328	094400	21851385	4115	4110	4115	4110	11
561	20250328	094300	21806125	4115	4090	4115	4090	50
562	20250328	094200	21600765	4085	4085	4085	4085	2
563	20250328	094100	21592595	4080	4080	4080	4080	0
564	20250328	094000	21592595	4080	4080	4080	4080	0
565	20250328	093900	21592595	4080	4080	4080	4080	0
566	20250328	093800	21592595	4080	4080	4080	4080	27
567	20250328	093700	21482435	4090	4090	4090	4090	0
568	20250328	093600	21482435	4090	4090	4090	4090	0
569	20250328	093500	21482435	4090	4090	4090	4090	0
570	20250328	093400	21482435	4090	4090	4090	4090	46
571	20250328	093300	21294295	4080	4080	4080	4080	0
572	20250328	093200	21294295	4080	4080	4080	4080	0
573	20250328	093100	21294295	4080	4080	4080	4080	0
574	20250328	093000	21294295	4080	4080	4080	4080	0
575	20250328	092900	21294295	4080	4080	4080	4080	9
576	20250328	092800	21257575	4090	4090	4090	4090	0
577	20250328	092700	21257575	4090	4090	4090	4090	110
578	20250328	092600	20807675	4080	4090	4090	4080	25
579	20250328	092500	20705665	4085	4085	4085	4085	0
580	20250328	092400	20705665	4085	4090	4090	4085	116
581	20250328	092300	20231280	4105	4105	4105	4105	0
582	20250328	092200	20231280	4105	4105	4105	4105	250
583	20250328	092100	19205030	4105	4095	4105	4095	300
584	20250328	092000	17973580	4105	4105	4105	4105	0
585	20250328	091900	17973580	4105	4105	4105	4105	0
586	20250328	091800	17973580	4105	4090	4105	4090	315
587	20250328	091700	16680535	4105	4105	4105	4105	0
588	20250328	091600	16680535	4105	4105	4105	4105	0
589	20250328	091500	16680535	4105	4105	4105	4105	25
590	20250328	091400	16577910	4105	4095	4105	4095	20
591	20250328	091300	16495930	4085	4085	4085	4085	0
592	20250328	091200	16495930	4085	4085	4085	4085	0
593	20250328	091100	16495930	4085	4085	4085	4085	0
594	20250328	091000	16495930	4085	4085	4085	4085	0
595	20250328	090900	16495930	4085	4085	4085	4085	2
596	20250328	090800	16487760	4080	4090	4090	4080	142
597	20250328	090700	15908380	4115	4115	4115	4115	5
598	20250328	090600	15887805	4095	4100	4100	4095	499
599	20250328	090500	13844345	4100	4100	4100	4100	34
600	20250328	090400	13704945	4100	4100	4100	4100	0
601	20250328	090300	13704945	4100	4100	4100	4100	24
602	20250328	090200	13606545	4185	4100	4185	4100	1110
603	20250328	090100	8969940	4110	4170	4170	4110	341
604	20250328	090000	7567670	4165	4185	4185	4120	1738