KissMeData/035810/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191900	448188095	2990	2990	2990	2990	3489
3	20250328	191800	448188095	2990	2990	2990	2990	0
4	20250328	191700	448188095	2990	2990	2990	2990	0
5	20250328	191600	448188095	2990	2990	2990	2990	0
6	20250328	191500	448188095	2990	2990	2990	2990	0
7	20250328	191400	448188095	2990	2990	2990	2990	0
8	20250328	191300	448188095	2990	2990	2990	2990	0
9	20250328	191200	448188095	2990	2990	2990	2990	0
10	20250328	191100	448188095	2990	2990	2990	2990	0
11	20250328	191000	448188095	2990	2990	2990	2990	0
12	20250328	190900	448188095	2990	2990	2990	2990	0
13	20250328	190800	448188095	2990	2990	2990	2990	0
14	20250328	190700	448188095	2990	2990	2990	2990	0
15	20250328	190600	448188095	2990	2990	2990	2990	0
16	20250328	190500	448188095	2990	2990	2990	2990	0
17	20250328	190400	448188095	2990	2990	2990	2990	0
18	20250328	190300	448188095	2990	2990	2990	2990	0
19	20250328	190200	448188095	2990	2990	2990	2990	0
20	20250328	190100	448188095	2990	2990	2990	2990	0
21	20250328	190000	448188095	2990	2990	2990	2990	0
22	20250328	185900	448188095	2990	2990	2990	2990	0
23	20250328	185800	448188095	2990	2990	2990	2990	0
24	20250328	185700	448188095	2990	2990	2990	2990	0
25	20250328	185600	448188095	2990	2990	2990	2990	0
26	20250328	185500	448188095	2990	2990	2990	2990	0
27	20250328	185400	448188095	2990	2990	2990	2990	0
28	20250328	185300	448188095	2990	2990	2990	2990	0
29	20250328	185200	448188095	2990	2990	2990	2990	0
30	20250328	185100	448188095	2990	2990	2990	2990	0
31	20250328	185000	448188095	2990	2990	2990	2990	0
32	20250328	184900	448188095	2990	2990	2990	2990	3489
33	20250328	184800	448188095	2990	2990	2990	2990	0
34	20250328	184700	448188095	2990	2990	2990	2990	0
35	20250328	184600	448188095	2990	2990	2990	2990	0
36	20250328	184500	448188095	2990	2990	2990	2990	0
37	20250328	184400	448188095	2990	2990	2990	2990	0
38	20250328	184300	448188095	2990	2990	2990	2990	0
39	20250328	184200	448188095	2990	2990	2990	2990	0
40	20250328	184100	448188095	2990	2990	2990	2990	0
41	20250328	184000	448188095	2990	2990	2990	2990	0
42	20250328	183900	448188095	2990	2990	2990	2990	0
43	20250328	183800	448188095	2990	2990	2990	2990	0
44	20250328	183700	448188095	2990	2990	2990	2990	0
45	20250328	183600	448188095	2990	2990	2990	2990	0
46	20250328	183500	448188095	2990	2990	2990	2990	0
47	20250328	183400	448188095	2990	2990	2990	2990	0
48	20250328	183300	448188095	2990	2990	2990	2990	0
49	20250328	183200	448188095	2990	2990	2990	2990	0
50	20250328	183100	448188095	2990	2990	2990	2990	0
51	20250328	183000	448188095	2990	2990	2990	2990	0
52	20250328	182900	448188095	2990	2990	2990	2990	0
53	20250328	182800	448188095	2990	2990	2990	2990	0
54	20250328	182700	448188095	2990	2990	2990	2990	0
55	20250328	182600	448188095	2990	2990	2990	2990	0
56	20250328	182500	448188095	2990	2990	2990	2990	0
57	20250328	182400	448188095	2990	2990	2990	2990	0
58	20250328	182300	448188095	2990	2990	2990	2990	0
59	20250328	182200	448188095	2990	2990	2990	2990	0
60	20250328	182100	448188095	2990	2990	2990	2990	0
61	20250328	182000	448188095	2990	2990	2990	2990	0
62	20250328	181900	448188095	2990	2990	2990	2990	3489
63	20250328	181800	448188095	2990	2990	2990	2990	0
64	20250328	181700	448188095	2990	2990	2990	2990	0
65	20250328	181600	448188095	2990	2990	2990	2990	0
66	20250328	181500	448188095	2990	2990	2990	2990	0
67	20250328	181400	448188095	2990	2990	2990	2990	0
68	20250328	181300	448188095	2990	2990	2990	2990	0
69	20250328	181200	448188095	2990	2990	2990	2990	0
70	20250328	181100	448188095	2990	2990	2990	2990	0
71	20250328	181000	448188095	2990	2990	2990	2990	0
72	20250328	180900	448188095	2990	2990	2990	2990	0
73	20250328	180800	448188095	2990	2990	2990	2990	0
74	20250328	180700	448188095	2990	2990	2990	2990	0
75	20250328	180600	448188095	2990	2990	2990	2990	0
76	20250328	180500	448188095	2990	2990	2990	2990	0
77	20250328	180400	448188095	2990	2990	2990	2990	0
78	20250328	180300	448188095	2990	2990	2990	2990	0
79	20250328	180200	448188095	2990	2990	2990	2990	0
80	20250328	180100	448188095	2990	2990	2990	2990	0
81	20250328	180000	448188095	2990	2990	2990	2990	0
82	20250328	175900	448188095	2990	2990	2990	2990	0
83	20250328	175800	448188095	2990	2990	2990	2990	0
84	20250328	175700	448188095	2990	2990	2990	2990	0
85	20250328	175600	448188095	2990	2990	2990	2990	0
86	20250328	175500	448188095	2990	2990	2990	2990	0
87	20250328	175400	448188095	2990	2990	2990	2990	0
88	20250328	175300	448188095	2990	2990	2990	2990	0
89	20250328	175200	448188095	2990	2990	2990	2990	0
90	20250328	175100	448188095	2990	2990	2990	2990	0
91	20250328	175000	448188095	2990	2990	2990	2990	0
92	20250328	174900	448188095	2990	2990	2990	2990	3489
93	20250328	174800	448188095	2990	2990	2990	2990	0
94	20250328	174700	448188095	2990	2990	2990	2990	0
95	20250328	174600	448188095	2990	2990	2990	2990	0
96	20250328	174500	448188095	2990	2990	2990	2990	0
97	20250328	174400	448188095	2990	2990	2990	2990	0
98	20250328	174300	448188095	2990	2990	2990	2990	0
99	20250328	174200	448188095	2990	2990	2990	2990	0
100	20250328	174100	448188095	2990	2990	2990	2990	0
101	20250328	174000	448188095	2990	2990	2990	2990	0
102	20250328	173900	448188095	2990	2990	2990	2990	0
103	20250328	173800	448188095	2990	2990	2990	2990	0
104	20250328	173700	448188095	2990	2990	2990	2990	0
105	20250328	173600	448188095	2990	2990	2990	2990	0
106	20250328	173500	448188095	2990	2990	2990	2990	0
107	20250328	173400	448188095	2990	2990	2990	2990	0
108	20250328	173300	448188095	2990	2990	2990	2990	0
109	20250328	173200	448188095	2990	2990	2990	2990	0
110	20250328	173100	448188095	2990	2990	2990	2990	0
111	20250328	173000	448188095	2990	2990	2990	2990	0
112	20250328	172900	448188095	2990	2990	2990	2990	0
113	20250328	172800	448188095	2990	2990	2990	2990	0
114	20250328	172700	448188095	2990	2990	2990	2990	0
115	20250328	172600	448188095	2990	2990	2990	2990	0
116	20250328	172500	448188095	2990	2990	2990	2990	0
117	20250328	172400	448188095	2990	2990	2990	2990	0
118	20250328	172300	448188095	2990	2990	2990	2990	0
119	20250328	172200	448188095	2990	2990	2990	2990	0
120	20250328	172100	448188095	2990	2990	2990	2990	0
121	20250328	172000	448188095	2990	2990	2990	2990	0
122	20250328	171900	448188095	2990	2990	2990	2990	3489
123	20250328	171800	448188095	2990	2990	2990	2990	0
124	20250328	171700	448188095	2990	2990	2990	2990	0
125	20250328	171600	448188095	2990	2990	2990	2990	0
126	20250328	171500	448188095	2990	2990	2990	2990	0
127	20250328	171400	448188095	2990	2990	2990	2990	0
128	20250328	171300	448188095	2990	2990	2990	2990	0
129	20250328	171200	448188095	2990	2990	2990	2990	0
130	20250328	171100	448188095	2990	2990	2990	2990	0
131	20250328	171000	448188095	2990	2990	2990	2990	0
132	20250328	170900	448188095	2990	2990	2990	2990	0
133	20250328	170800	448188095	2990	2990	2990	2990	0
134	20250328	170700	448188095	2990	2990	2990	2990	0
135	20250328	170600	448188095	2990	2990	2990	2990	0
136	20250328	170500	448188095	2990	2990	2990	2990	0
137	20250328	170400	448188095	2990	2990	2990	2990	0
138	20250328	170300	448188095	2990	2990	2990	2990	0
139	20250328	170200	448188095	2990	2990	2990	2990	0
140	20250328	170100	448188095	2990	2990	2990	2990	0
141	20250328	170000	448188095	2990	2990	2990	2990	0
142	20250328	165900	448188095	2990	2990	2990	2990	0
143	20250328	165800	448188095	2990	2990	2990	2990	0
144	20250328	165700	448188095	2990	2990	2990	2990	0
145	20250328	165600	448188095	2990	2990	2990	2990	0
146	20250328	165500	448188095	2990	2990	2990	2990	0
147	20250328	165400	448188095	2990	2990	2990	2990	0
148	20250328	165300	448188095	2990	2990	2990	2990	0
149	20250328	165200	448188095	2990	2990	2990	2990	0
150	20250328	165100	448188095	2990	2990	2990	2990	0
151	20250328	165000	448188095	2990	2990	2990	2990	0
152	20250328	164900	448188095	2990	2990	2990	2990	3489
153	20250328	164800	448188095	2990	2990	2990	2990	0
154	20250328	164700	448188095	2990	2990	2990	2990	0
155	20250328	164600	448188095	2990	2990	2990	2990	0
156	20250328	164500	448188095	2990	2990	2990	2990	0
157	20250328	164400	448188095	2990	2990	2990	2990	0
158	20250328	164300	448188095	2990	2990	2990	2990	0
159	20250328	164200	448188095	2990	2990	2990	2990	0
160	20250328	164100	448188095	2990	2990	2990	2990	0
161	20250328	164000	448188095	2990	2990	2990	2990	0
162	20250328	163900	448188095	2990	2990	2990	2990	0
163	20250328	163800	448188095	2990	2990	2990	2990	0
164	20250328	163700	448188095	2990	2990	2990	2990	0
165	20250328	163600	448188095	2990	2990	2990	2990	0
166	20250328	163500	448188095	2990	2990	2990	2990	0
167	20250328	163400	448188095	2990	2990	2990	2990	0
168	20250328	163300	448188095	2990	2990	2990	2990	0
169	20250328	163200	448188095	2990	2990	2990	2990	0
170	20250328	163100	448188095	2990	2990	2990	2990	0
171	20250328	163000	448188095	2990	2990	2990	2990	0
172	20250328	162900	448188095	2990	2990	2990	2990	0
173	20250328	162800	448188095	2990	2990	2990	2990	0
174	20250328	162700	448188095	2990	2990	2990	2990	0
175	20250328	162600	448188095	2990	2990	2990	2990	0
176	20250328	162500	448188095	2990	2990	2990	2990	0
177	20250328	162400	448188095	2990	2990	2990	2990	0
178	20250328	162300	448188095	2990	2990	2990	2990	0
179	20250328	162200	448188095	2990	2990	2990	2990	0
180	20250328	162100	448188095	2990	2990	2990	2990	0
181	20250328	162000	448188095	2990	2990	2990	2990	0
182	20250328	161900	448188095	2990	2990	2990	2990	3489
183	20250328	161800	448188095	2990	2990	2990	2990	0
184	20250328	161700	448188095	2990	2990	2990	2990	0
185	20250328	161600	448188095	2990	2990	2990	2990	0
186	20250328	161500	448188095	2990	2990	2990	2990	0
187	20250328	161400	448188095	2990	2990	2990	2990	0
188	20250328	161300	448188095	2990	2990	2990	2990	0
189	20250328	161200	448188095	2990	2990	2990	2990	0
190	20250328	161100	448188095	2990	2990	2990	2990	0
191	20250328	161000	448188095	2990	2990	2990	2990	0
192	20250328	160900	448188095	2990	2990	2990	2990	0
193	20250328	160800	448188095	2990	2990	2990	2990	0
194	20250328	160700	448188095	2990	2990	2990	2990	0
195	20250328	160600	448188095	2990	2990	2990	2990	0
196	20250328	160500	448188095	2990	2990	2990	2990	0
197	20250328	160400	448188095	2990	2990	2990	2990	0
198	20250328	160300	448188095	2990	2990	2990	2990	0
199	20250328	160200	448188095	2990	2990	2990	2990	0
200	20250328	160100	448188095	2990	2990	2990	2990	0
201	20250328	160000	448188095	2990	2990	2990	2990	0
202	20250328	155900	448188095	2990	2990	2990	2990	0
203	20250328	155800	448188095	2990	2990	2990	2990	0
204	20250328	155700	448188095	2990	2990	2990	2990	0
205	20250328	155600	448188095	2990	2990	2990	2990	0
206	20250328	155500	448188095	2990	2990	2990	2990	0
207	20250328	155400	448188095	2990	2990	2990	2990	0
208	20250328	155300	448188095	2990	2990	2990	2990	0
209	20250328	155200	448188095	2990	2990	2990	2990	0
210	20250328	155100	448188095	2990	2990	2990	2990	0
211	20250328	155000	448188095	2990	2990	2990	2990	0
212	20250328	154900	448188095	2990	2990	2990	2990	3489
213	20250328	154800	448188095	2990	2990	2990	2990	0
214	20250328	154700	448188095	2990	2990	2990	2990	0
215	20250328	154600	448188095	2990	2990	2990	2990	0
216	20250328	154500	448188095	2990	2990	2990	2990	0
217	20250328	154400	448188095	2990	2990	2990	2990	0
218	20250328	154300	448188095	2990	2990	2990	2990	0
219	20250328	154200	448188095	2990	2990	2990	2990	0
220	20250328	154100	448188095	2990	2990	2990	2990	0
221	20250328	154000	448188095	2990	2990	2990	2990	0
222	20250328	153900	448188095	2990	2990	2990	2990	0
223	20250328	153800	448188095	2990	2990	2990	2990	0
224	20250328	153700	448188095	2990	2990	2990	2990	0
225	20250328	153600	448188095	2990	2990	2990	2990	0
226	20250328	153500	448188095	2990	2990	2990	2990	0
227	20250328	153400	448188095	2990	2990	2990	2990	0
228	20250328	153300	448188095	2990	2990	2990	2990	0
229	20250328	153200	448188095	2990	2990	2990	2990	0
230	20250328	153100	448188095	2990	2990	2990	2990	0
231	20250328	153000	448188095	2990	2990	2990	2990	3489
232	20250328	152900	437755985	2990	2990	2990	2990	0
233	20250328	152800	437755985	2990	2990	2990	2990	0
234	20250328	152700	437755985	2990	2990	2990	2990	0
235	20250328	152600	437755985	2990	2990	2990	2990	0
236	20250328	152500	437755985	2990	2990	2990	2990	0
237	20250328	152400	437755985	2990	2990	2990	2990	0
238	20250328	152300	437755985	2990	2990	2990	2990	0
239	20250328	152200	437755985	2990	2990	2990	2990	0
240	20250328	152100	437755985	2990	2990	2990	2990	0
241	20250328	152000	437755985	2990	2990	2990	2990	0
242	20250328	151900	437755985	2990	2985	2990	2985	2176
243	20250328	151800	431249750	2990	2980	2990	2975	10392
244	20250328	151700	400252825	2980	2975	2980	2975	2329
245	20250328	151600	393324040	2975	2975	2975	2970	695
246	20250328	151500	391256515	2970	2955	2970	2955	7711
247	20250328	151400	368431425	2950	2950	2950	2950	970
248	20250328	151300	365569925	2955	2955	2955	2955	2
249	20250328	151200	365564015	2955	2950	2955	2950	2860
250	20250328	151100	357122015	2955	2950	2955	2950	3002
251	20250328	151000	348266110	2950	2950	2950	2950	4
252	20250328	150900	348254310	2950	2950	2950	2950	4
253	20250328	150800	348242510	2950	2950	2950	2950	0
254	20250328	150700	348242510	2950	2945	2950	2945	149
255	20250328	150600	347803700	2945	2945	2945	2945	105
256	20250328	150500	347494475	2950	2950	2950	2950	1
257	20250328	150400	347491525	2950	2950	2950	2950	0
258	20250328	150300	347491525	2950	2950	2950	2950	2
259	20250328	150200	347485625	2950	2950	2950	2950	1
260	20250328	150100	347482675	2950	2950	2950	2950	0
261	20250328	150000	347482675	2950	2950	2950	2950	0
262	20250328	145900	347482675	2950	2950	2950	2950	1
263	20250328	145800	347479725	2950	2955	2955	2950	2
264	20250328	145700	347473820	2950	2955	2955	2950	1501
265	20250328	145600	343045865	2950	2950	2950	2950	3989
266	20250328	145500	331278315	2950	2950	2950	2950	5
267	20250328	145400	331263565	2950	2950	2950	2950	0
268	20250328	145300	331263565	2950	2950	2950	2950	1
269	20250328	145200	331260615	2950	2945	2950	2945	501
270	20250328	145100	329785165	2945	2945	2945	2945	0
271	20250328	145000	329785165	2945	2945	2950	2945	1501
272	20250328	144900	325364715	2945	2945	2945	2945	600
273	20250328	144800	323597715	2950	2945	2950	2945	1298
274	20250328	144700	319775100	2945	2945	2945	2945	2
275	20250328	144600	319769210	2945	2945	2945	2945	0
276	20250328	144500	319769210	2945	2935	2945	2935	201
277	20250328	144400	319179265	2950	2950	2950	2950	0
278	20250328	144300	319179265	2950	2950	2950	2950	0
279	20250328	144200	319179265	2950	2940	2950	2940	886
280	20250328	144100	316574410	2950	2950	2950	2950	0
281	20250328	144000	316574410	2950	2950	2950	2950	0
282	20250328	143900	316574410	2950	2950	2950	2950	0
283	20250328	143800	316574410	2950	2950	2950	2945	3
284	20250328	143700	316565565	2935	2945	2950	2935	86
285	20250328	143600	316313100	2950	2945	2950	2945	8
286	20250328	143500	316289530	2940	2945	2945	2940	4205
287	20250328	143400	303926765	2950	2950	2950	2950	1
288	20250328	143300	303923815	2945	2945	2945	2945	400
289	20250328	143200	302745815	2950	2950	2950	2950	200
290	20250328	143100	302155815	2950	2950	2950	2950	0
291	20250328	143000	302155815	2950	2950	2950	2950	0
292	20250328	142900	302155815	2950	2950	2950	2950	0
293	20250328	142800	302155815	2950	2950	2950	2950	30
294	20250328	142700	302067315	2950	2950	2950	2950	0
295	20250328	142600	302067315	2950	2950	2950	2950	0
296	20250328	142500	302067315	2950	2950	2950	2950	1
297	20250328	142400	302064365	2950	2950	2950	2950	0
298	20250328	142300	302064365	2950	2950	2950	2950	50
299	20250328	142200	301916865	2950	2950	2950	2950	0
300	20250328	142100	301916865	2950	2950	2950	2950	0
301	20250328	142000	301916865	2950	2950	2950	2950	0
302	20250328	141900	301916865	2950	2950	2950	2950	0
303	20250328	141800	301916865	2950	2945	2950	2945	503
304	20250328	141700	300433025	2945	2940	2945	2940	203
305	20250328	141600	299836190	2950	2950	2950	2945	6
306	20250328	141500	299818505	2945	2945	2950	2940	2007
307	20250328	141400	293917885	2950	2950	2950	2950	0
308	20250328	141300	293917885	2950	2950	2950	2950	100
309	20250328	141200	293622885	2950	2950	2950	2950	0
310	20250328	141100	293622885	2950	2950	2950	2950	100
311	20250328	141000	293327885	2950	2950	2950	2950	0
312	20250328	140900	293327885	2950	2950	2950	2950	5
313	20250328	140800	293313135	2950	2945	2950	2945	3602
314	20250328	140700	282702745	2945	2945	2945	2945	0
315	20250328	140600	282702745	2945	2945	2945	2945	0
316	20250328	140500	282702745	2945	2945	2945	2945	2
317	20250328	140400	282696855	2945	2945	2945	2945	3
318	20250328	140300	282688020	2945	2945	2945	2945	0
319	20250328	140200	282688020	2945	2945	2945	2940	3
320	20250328	140100	282679190	2940	2940	2940	2940	4107
321	20250328	140000	270604610	2940	2940	2940	2940	0
322	20250328	135900	270604610	2940	2940	2940	2940	0
323	20250328	135800	270604610	2940	2940	2940	2940	3
324	20250328	135700	270595790	2940	2940	2940	2940	0
325	20250328	135600	270595790	2940	2940	2940	2940	0
326	20250328	135500	270595790	2940	2940	2940	2940	0
327	20250328	135400	270595790	2940	2940	2940	2940	0
328	20250328	135300	270595790	2940	2940	2940	2940	1
329	20250328	135200	270592850	2935	2935	2935	2935	478
330	20250328	135100	269189920	2935	2930	2940	2930	1422
331	20250328	135000	265023435	2930	2930	2930	2930	0
332	20250328	134900	265023435	2930	2930	2930	2930	0
333	20250328	134800	265023435	2930	2930	2930	2930	0
334	20250328	134700	265023435	2930	2930	2930	2930	0
335	20250328	134600	265023435	2930	2930	2930	2930	1
336	20250328	134500	265020505	2925	2925	2925	2925	50
337	20250328	134400	264874255	2930	2925	2930	2925	10
338	20250328	134300	264844995	2935	2925	2935	2920	3001
339	20250328	134200	256079245	2940	2940	2940	2940	0
340	20250328	134100	256079245	2940	2940	2940	2940	0
341	20250328	134000	256079245	2940	2940	2940	2940	1
342	20250328	133900	256076305	2925	2935	2935	2925	510
343	20250328	133800	254583145	2940	2935	2940	2935	101
344	20250328	133700	254286705	2940	2940	2940	2940	0
345	20250328	133600	254286705	2940	2940	2940	2940	0
346	20250328	133500	254286705	2940	2940	2940	2940	0
347	20250328	133400	254286705	2940	2940	2940	2940	0
348	20250328	133300	254286705	2940	2940	2940	2940	0
349	20250328	133200	254286705	2940	2935	2940	2935	2
350	20250328	133100	254280830	2925	2930	2930	2925	1600
351	20250328	133000	249600175	2940	2940	2940	2940	0
352	20250328	132900	249600175	2940	2940	2940	2940	0
353	20250328	132800	249600175	2940	2940	2940	2940	0
354	20250328	132700	249600175	2940	2940	2940	2940	1
355	20250328	132600	249597235	2930	2940	2940	2930	1701
356	20250328	132500	244613295	2935	2935	2935	2935	155
357	20250328	132400	244158370	2945	2945	2945	2945	1
358	20250328	132300	244155425	2940	2940	2940	2940	12
359	20250328	132200	244120145	2945	2945	2945	2945	0
360	20250328	132100	244120145	2945	2945	2945	2945	200
361	20250328	132000	243531145	2945	2945	2945	2945	0
362	20250328	131900	243531145	2945	2940	2945	2940	2
363	20250328	131800	243525260	2945	2940	2945	2940	4
364	20250328	131700	243513495	2945	2945	2945	2945	0
365	20250328	131600	243513495	2945	2945	2945	2945	0
366	20250328	131500	243513495	2945	2945	2945	2945	4
367	20250328	131400	243501715	2945	2945	2945	2945	0
368	20250328	131300	243501715	2945	2945	2945	2945	0
369	20250328	131200	243501715	2945	2945	2945	2945	0
370	20250328	131100	243501715	2945	2945	2945	2945	0
371	20250328	131000	243501715	2945	2945	2945	2940	29
372	20250328	130900	243416430	2945	2945	2945	2945	0
373	20250328	130800	243416430	2945	2945	2945	2945	0
374	20250328	130700	243416430	2945	2945	2945	2945	0
375	20250328	130600	243416430	2945	2945	2945	2945	0
376	20250328	130500	243416430	2945	2945	2945	2945	0
377	20250328	130400	243416430	2945	2940	2945	2940	250
378	20250328	130300	242680695	2940	2940	2940	2940	0
379	20250328	130200	242680695	2940	2940	2940	2940	0
380	20250328	130100	242680695	2940	2935	2940	2935	171
381	20250328	130000	242178805	2940	2940	2940	2940	0
382	20250328	125900	242178805	2940	2940	2940	2940	100
383	20250328	125800	241884805	2940	2940	2940	2940	1
384	20250328	125700	241881865	2940	2940	2940	2940	0
385	20250328	125600	241881865	2940	2940	2940	2940	120
386	20250328	125500	241529065	2940	2940	2940	2940	0
387	20250328	125400	241529065	2940	2940	2940	2940	0
388	20250328	125300	241529065	2940	2940	2940	2940	0
389	20250328	125200	241529065	2940	2940	2940	2940	0
390	20250328	125100	241529065	2940	2940	2940	2940	0
391	20250328	125000	241529065	2940	2940	2940	2940	0
392	20250328	124900	241529065	2940	2940	2940	2940	0
393	20250328	124800	241529065	2940	2935	2940	2935	1391
394	20250328	124700	237446475	2945	2945	2945	2945	1
395	20250328	124600	237443530	2940	2940	2940	2940	116
396	20250328	124500	237102490	2945	2945	2945	2945	0
397	20250328	124400	237102490	2945	2945	2945	2945	1
398	20250328	124300	237099545	2940	2940	2945	2940	176
399	20250328	124200	236582100	2940	2945	2945	2940	1508
400	20250328	124100	232148560	2945	2945	2945	2945	0
401	20250328	124000	232148560	2945	2945	2945	2945	1
402	20250328	123900	232145615	2940	2940	2940	2940	0
403	20250328	123800	232145615	2940	2940	2940	2940	200
404	20250328	123700	231557615	2945	2940	2945	2940	301
405	20250328	123600	230672670	2945	2945	2945	2945	0
406	20250328	123500	230672670	2945	2945	2945	2945	0
407	20250328	123400	230672670	2945	2945	2945	2945	100
408	20250328	123300	230378170	2945	2945	2945	2945	0
409	20250328	123200	230378170	2945	2945	2945	2945	0
410	20250328	123100	230378170	2945	2945	2945	2945	4
411	20250328	123000	230366390	2945	2945	2945	2945	0
412	20250328	122900	230366390	2945	2945	2945	2945	0
413	20250328	122800	230366390	2945	2935	2945	2935	76
414	20250328	122700	230143320	2945	2945	2945	2945	55
415	20250328	122600	229981345	2945	2945	2945	2945	0
416	20250328	122500	229981345	2945	2945	2945	2945	0
417	20250328	122400	229981345	2945	2945	2945	2945	0
418	20250328	122300	229981345	2945	2945	2945	2945	2
419	20250328	122200	229975455	2945	2945	2945	2945	0
420	20250328	122100	229975455	2945	2945	2945	2940	3
421	20250328	122000	229966625	2930	2930	2930	2930	210
422	20250328	121900	229351325	2945	2945	2945	2945	0
423	20250328	121800	229351325	2945	2930	2945	2930	102
424	20250328	121700	229052420	2945	2945	2945	2945	0
425	20250328	121600	229052420	2945	2945	2945	2945	0
426	20250328	121500	229052420	2945	2945	2945	2945	0
427	20250328	121400	229052420	2945	2945	2945	2945	0
428	20250328	121300	229052420	2945	2945	2945	2945	0
429	20250328	121200	229052420	2945	2945	2945	2945	0
430	20250328	121100	229052420	2945	2945	2945	2940	3
431	20250328	121000	229043590	2940	2940	2940	2940	0
432	20250328	120900	229043590	2940	2940	2940	2940	0
433	20250328	120800	229043590	2940	2935	2940	2935	2467
434	20250328	120700	221800440	2935	2935	2935	2935	851
435	20250328	120600	219302755	2935	2935	2935	2935	710
436	20250328	120500	217218905	2935	2935	2935	2935	0
437	20250328	120400	217218905	2935	2935	2935	2935	102
438	20250328	120300	216919535	2935	2935	2935	2935	0
439	20250328	120200	216919535	2935	2935	2935	2935	1
440	20250328	120100	216916600	2930	2930	2930	2930	0
441	20250328	120000	216916600	2930	2930	2930	2930	0
442	20250328	115900	216916600	2930	2930	2930	2930	20
443	20250328	115800	216858000	2935	2930	2935	2930	601
444	20250328	115700	215097065	2935	2935	2935	2935	0
445	20250328	115600	215097065	2935	2935	2935	2935	0
446	20250328	115500	215097065	2935	2935	2935	2935	0
447	20250328	115400	215097065	2935	2935	2935	2935	0
448	20250328	115300	215097065	2935	2935	2935	2935	0
449	20250328	115200	215097065	2935	2930	2935	2930	2
450	20250328	115100	215091200	2925	2930	2930	2925	2000
451	20250328	115000	209236880	2935	2935	2935	2935	2
452	20250328	114900	209231010	2935	2935	2935	2935	0
453	20250328	114800	209231010	2935	2935	2935	2935	63
454	20250328	114700	209046105	2930	2935	2935	2930	21
455	20250328	114600	208984570	2930	2930	2930	2930	665
456	20250328	114500	207036120	2935	2935	2935	2935	0
457	20250328	114400	207036120	2935	2935	2935	2935	0
458	20250328	114300	207036120	2935	2935	2935	2935	0
459	20250328	114200	207036120	2935	2935	2935	2935	0
460	20250328	114100	207036120	2935	2935	2935	2935	0
461	20250328	114000	207036120	2935	2935	2935	2935	0
462	20250328	113900	207036120	2935	2935	2935	2935	150
463	20250328	113800	206595870	2935	2935	2935	2935	1
464	20250328	113700	206592935	2930	2930	2930	2930	0
465	20250328	113600	206592935	2930	2930	2930	2930	0
466	20250328	113500	206592935	2930	2930	2930	2930	78
467	20250328	113400	206364395	2935	2930	2935	2930	151
468	20250328	113300	205921960	2935	2935	2935	2935	1
469	20250328	113200	205919025	2935	2935	2935	2935	0
470	20250328	113100	205919025	2935	2935	2935	2935	0
471	20250328	113000	205919025	2935	2935	2935	2935	0
472	20250328	112900	205919025	2935	2935	2935	2935	0
473	20250328	112800	205919025	2935	2935	2935	2935	0
474	20250328	112700	205919025	2935	2935	2935	2935	0
475	20250328	112600	205919025	2935	2935	2935	2935	0
476	20250328	112500	205919025	2935	2930	2935	2925	101
477	20250328	112400	205623565	2935	2935	2935	2935	0
478	20250328	112300	205623565	2935	2935	2935	2935	0
479	20250328	112200	205623565	2935	2935	2935	2935	0
480	20250328	112100	205623565	2935	2935	2935	2935	0
481	20250328	112000	205623565	2935	2925	2935	2925	21
482	20250328	111900	205562130	2935	2935	2935	2935	852
483	20250328	111800	203061510	2935	2935	2935	2935	0
484	20250328	111700	203061510	2935	2935	2935	2935	0
485	20250328	111600	203061510	2935	2935	2935	2935	1
486	20250328	111500	203058575	2925	2930	2930	2925	3
487	20250328	111400	203049790	2935	2935	2935	2935	0
488	20250328	111300	203049790	2935	2935	2935	2935	0
489	20250328	111200	203049790	2935	2935	2935	2935	2
490	20250328	111100	203043920	2930	2930	2930	2930	2
491	20250328	111000	203038060	2930	2930	2930	2930	0
492	20250328	110900	203038060	2930	2930	2930	2930	307
493	20250328	110800	202138550	2935	2935	2935	2935	1
494	20250328	110700	202135615	2930	2930	2930	2930	0
495	20250328	110600	202135615	2930	2930	2930	2930	600
496	20250328	110500	200377615	2935	2935	2935	2935	0
497	20250328	110400	200377615	2935	2935	2935	2935	0
498	20250328	110300	200377615	2935	2935	2935	2935	0
499	20250328	110200	200377615	2935	2935	2935	2935	0
500	20250328	110100	200377615	2935	2935	2935	2935	0
501	20250328	110000	200377615	2935	2935	2935	2935	0
502	20250328	105900	200377615	2935	2935	2935	2935	0
503	20250328	105800	200377615	2935	2935	2935	2935	0
504	20250328	105700	200377615	2935	2935	2935	2935	0
505	20250328	105600	200377615	2935	2935	2935	2935	0
506	20250328	105500	200377615	2935	2930	2935	2925	56
507	20250328	105400	200213555	2935	2930	2935	2930	2
508	20250328	105300	200207690	2935	2935	2935	2935	0
509	20250328	105200	200207690	2935	2935	2935	2935	0
510	20250328	105100	200207690	2935	2935	2935	2935	0
511	20250328	105000	200207690	2935	2935	2935	2935	0
512	20250328	104900	200207690	2935	2935	2935	2935	0
513	20250328	104800	200207690	2935	2935	2935	2935	0
514	20250328	104700	200207690	2935	2935	2935	2935	0
515	20250328	104600	200207690	2935	2935	2935	2935	0
516	20250328	104500	200207690	2935	2935	2935	2935	1
517	20250328	104400	200204755	2930	2930	2930	2930	0
518	20250328	104300	200204755	2930	2930	2930	2930	0
519	20250328	104200	200204755	2930	2930	2930	2930	0
520	20250328	104100	200204755	2930	2930	2930	2930	1825
521	20250328	104000	194857505	2925	2925	2925	2925	0
522	20250328	103900	194857505	2925	2925	2925	2925	0
523	20250328	103800	194857505	2925	2925	2925	2925	0
524	20250328	103700	194857505	2925	2925	2925	2925	1050
525	20250328	103600	191786255	2925	2925	2925	2925	662
526	20250328	103500	189849905	2925	2925	2925	2925	0
527	20250328	103400	189849905	2925	2925	2925	2925	0
528	20250328	103300	189849905	2925	2925	2925	2925	0
529	20250328	103200	189849905	2925	2925	2925	2925	0
530	20250328	103100	189849905	2925	2920	2925	2920	801
531	20250328	103000	187510980	2925	2925	2925	2925	0
532	20250328	102900	187510980	2925	2920	2925	2920	1750
533	20250328	102800	182400955	2920	2920	2920	2920	827
534	20250328	102700	179986115	2925	2925	2925	2925	0
535	20250328	102600	179986115	2925	2925	2925	2925	1
536	20250328	102500	179983190	2925	2925	2925	2925	0
537	20250328	102400	179983190	2925	2925	2925	2925	0
538	20250328	102300	179983190	2925	2925	2925	2925	0
539	20250328	102200	179983190	2925	2925	2925	2925	0
540	20250328	102100	179983190	2925	2925	2925	2925	0
541	20250328	102000	179983190	2925	2925	2925	2925	0
542	20250328	101900	179983190	2925	2925	2925	2925	0
543	20250328	101800	179983190	2925	2925	2925	2925	1
544	20250328	101700	179980265	2925	2925	2925	2925	1
545	20250328	101600	179977340	2920	2915	2920	2915	74
546	20250328	101500	179761300	2925	2925	2925	2925	1
547	20250328	101400	179758375	2910	2910	2910	2910	0
548	20250328	101300	179758375	2910	2910	2910	2910	0
549	20250328	101200	179758375	2910	2910	2910	2910	2000
550	20250328	101100	173938375	2910	2910	2910	2910	0
551	20250328	101000	173938375	2910	2910	2910	2910	0
552	20250328	100900	173938375	2910	2910	2910	2910	21
553	20250328	100800	173877265	2905	2910	2910	2905	2763
554	20250328	100700	165838435	2925	2925	2925	2925	0
555	20250328	100600	165838435	2925	2925	2925	2925	0
556	20250328	100500	165838435	2925	2925	2925	2925	0
557	20250328	100400	165838435	2925	2925	2925	2925	0
558	20250328	100300	165838435	2925	2905	2925	2905	3
559	20250328	100200	165829700	2925	2925	2925	2925	0
560	20250328	100100	165829700	2925	2925	2925	2925	0
561	20250328	100000	165829700	2925	2920	2925	2920	1847
562	20250328	095900	160436455	2915	2910	2915	2910	3036
563	20250328	095800	151587505	2910	2910	2910	2910	0
564	20250328	095700	151587505	2910	2910	2910	2910	0
565	20250328	095600	151587505	2910	2910	2910	2910	1
566	20250328	095500	151584595	2895	2910	2910	2895	351
567	20250328	095400	150568435	2900	2895	2900	2895	4849
568	20250328	095300	136530055	2900	2905	2905	2895	5470
569	20250328	095200	120668410	2910	2910	2910	2910	0
570	20250328	095100	120668410	2910	2910	2910	2910	0
571	20250328	095000	120668410	2910	2910	2910	2910	0
572	20250328	094900	120668410	2910	2910	2910	2910	0
573	20250328	094800	120668410	2910	2910	2910	2910	1
574	20250328	094700	120665500	2910	2905	2910	2900	223
575	20250328	094600	120018455	2910	2910	2910	2910	2
576	20250328	094500	120012635	2910	2910	2910	2910	28
577	20250328	094400	119931155	2900	2905	2905	2900	210
578	20250328	094300	119321505	2900	2900	2900	2900	50
579	20250328	094200	119176505	2910	2910	2910	2910	0
580	20250328	094100	119176505	2910	2910	2910	2910	0
581	20250328	094000	119176505	2910	2910	2910	2910	0
582	20250328	093900	119176505	2910	2905	2910	2900	5110
583	20250328	093800	104345465	2920	2920	2920	2920	0
584	20250328	093700	104345465	2920	2920	2920	2910	2157
585	20250328	093600	98060410	2930	2930	2930	2930	0
586	20250328	093500	98060410	2930	2930	2930	2930	0
587	20250328	093400	98060410	2930	2930	2930	2930	0
588	20250328	093300	98060410	2930	2930	2930	2930	94
589	20250328	093200	97784990	2930	2920	2930	2920	2
590	20250328	093100	97779140	2920	2915	2925	2915	414
591	20250328	093000	96572315	2925	2925	2925	2925	0
592	20250328	092900	96572315	2925	2925	2925	2925	0
593	20250328	092800	96572315	2925	2925	2925	2925	23
594	20250328	092700	96505040	2925	2925	2925	2925	0
595	20250328	092600	96505040	2925	2925	2925	2925	0
596	20250328	092500	96505040	2925	2925	2925	2925	0
597	20250328	092400	96505040	2925	2925	2925	2925	0
598	20250328	092300	96505040	2925	2925	2925	2925	278
599	20250328	092200	95691890	2925	2925	2925	2920	3
600	20250328	092100	95683120	2925	2925	2925	2925	0
601	20250328	092000	95683120	2925	2920	2925	2920	121
602	20250328	091900	95329795	2920	2910	2920	2910	42
603	20250328	091800	95207365	2910	2910	2910	2910	32
604	20250328	091700	95114245	2910	2910	2910	2910	0
605	20250328	091600	95114245	2910	2910	2910	2910	0
606	20250328	091500	95114245	2910	2905	2910	2905	1471
607	20250328	091400	90833645	2905	2905	2905	2905	246
608	20250328	091300	90119015	2905	2910	2910	2905	35
609	20250328	091200	90017325	2915	2915	2915	2915	1
610	20250328	091100	90014410	2905	2910	2915	2895	4572
611	20250328	091000	76755215	2910	2925	2925	2910	12441
612	20250328	090900	40543140	2925	2930	2930	2920	3084
613	20250328	090800	31532795	2935	2930	2935	2930	3
614	20250328	090700	31523995	2930	2940	2940	2930	8123
615	20250328	090600	7667000	2945	2945	2945	2945	0
616	20250328	090500	7667000	2945	2945	2945	2945	0
617	20250328	090400	7667000	2945	2945	2945	2945	0
618	20250328	090300	7667000	2945	2945	2945	2945	156
619	20250328	090200	7207580	2945	2945	2945	2945	16
620	20250328	090100	7160460	2945	2950	2950	2945	2384
621	20250328	090000	129580	2945	2945	2945	2945	44