KissMeData/041650/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192500	77164767	2975	2975	2975	2975	441
3	20250328	192400	77164767	2975	2975	2975	2975	0
4	20250328	192300	77164767	2975	2975	2975	2975	0
5	20250328	192200	77164767	2975	2975	2975	2975	0
6	20250328	192100	77164767	2975	2975	2975	2975	0
7	20250328	192000	77164767	2975	2975	2975	2975	0
8	20250328	191900	77164767	2975	2975	2975	2975	0
9	20250328	191800	77164767	2975	2975	2975	2975	0
10	20250328	191700	77164767	2975	2975	2975	2975	0
11	20250328	191600	77164767	2975	2975	2975	2975	0
12	20250328	191500	77164767	2975	2975	2975	2975	0
13	20250328	191400	77164767	2975	2975	2975	2975	0
14	20250328	191300	77164767	2975	2975	2975	2975	0
15	20250328	191200	77164767	2975	2975	2975	2975	0
16	20250328	191100	77164767	2975	2975	2975	2975	0
17	20250328	191000	77164767	2975	2975	2975	2975	0
18	20250328	190900	77164767	2975	2975	2975	2975	0
19	20250328	190800	77164767	2975	2975	2975	2975	0
20	20250328	190700	77164767	2975	2975	2975	2975	0
21	20250328	190600	77164767	2975	2975	2975	2975	0
22	20250328	190500	77164767	2975	2975	2975	2975	0
23	20250328	190400	77164767	2975	2975	2975	2975	0
24	20250328	190300	77164767	2975	2975	2975	2975	0
25	20250328	190200	77164767	2975	2975	2975	2975	0
26	20250328	190100	77164767	2975	2975	2975	2975	0
27	20250328	190000	77164767	2975	2975	2975	2975	0
28	20250328	185900	77164767	2975	2975	2975	2975	0
29	20250328	185800	77164767	2975	2975	2975	2975	0
30	20250328	185700	77164767	2975	2975	2975	2975	0
31	20250328	185600	77164767	2975	2975	2975	2975	0
32	20250328	185500	77164767	2975	2975	2975	2975	441
33	20250328	185400	77164767	2975	2975	2975	2975	0
34	20250328	185300	77164767	2975	2975	2975	2975	0
35	20250328	185200	77164767	2975	2975	2975	2975	0
36	20250328	185100	77164767	2975	2975	2975	2975	0
37	20250328	185000	77164767	2975	2975	2975	2975	0
38	20250328	184900	77164767	2975	2975	2975	2975	0
39	20250328	184800	77164767	2975	2975	2975	2975	0
40	20250328	184700	77164767	2975	2975	2975	2975	0
41	20250328	184600	77164767	2975	2975	2975	2975	0
42	20250328	184500	77164767	2975	2975	2975	2975	0
43	20250328	184400	77164767	2975	2975	2975	2975	0
44	20250328	184300	77164767	2975	2975	2975	2975	0
45	20250328	184200	77164767	2975	2975	2975	2975	0
46	20250328	184100	77164767	2975	2975	2975	2975	0
47	20250328	184000	77164767	2975	2975	2975	2975	0
48	20250328	183900	77164767	2975	2975	2975	2975	0
49	20250328	183800	77164767	2975	2975	2975	2975	0
50	20250328	183700	77164767	2975	2975	2975	2975	0
51	20250328	183600	77164767	2975	2975	2975	2975	0
52	20250328	183500	77164767	2975	2975	2975	2975	0
53	20250328	183400	77164767	2975	2975	2975	2975	0
54	20250328	183300	77164767	2975	2975	2975	2975	0
55	20250328	183200	77164767	2975	2975	2975	2975	0
56	20250328	183100	77164767	2975	2975	2975	2975	0
57	20250328	183000	77164767	2975	2975	2975	2975	0
58	20250328	182900	77164767	2975	2975	2975	2975	0
59	20250328	182800	77164767	2975	2975	2975	2975	0
60	20250328	182700	77164767	2975	2975	2975	2975	0
61	20250328	182600	77164767	2975	2975	2975	2975	0
62	20250328	182500	77164767	2975	2975	2975	2975	441
63	20250328	182400	77164767	2975	2975	2975	2975	0
64	20250328	182300	77164767	2975	2975	2975	2975	0
65	20250328	182200	77164767	2975	2975	2975	2975	0
66	20250328	182100	77164767	2975	2975	2975	2975	0
67	20250328	182000	77164767	2975	2975	2975	2975	0
68	20250328	181900	77164767	2975	2975	2975	2975	0
69	20250328	181800	77164767	2975	2975	2975	2975	0
70	20250328	181700	77164767	2975	2975	2975	2975	0
71	20250328	181600	77164767	2975	2975	2975	2975	0
72	20250328	181500	77164767	2975	2975	2975	2975	0
73	20250328	181400	77164767	2975	2975	2975	2975	0
74	20250328	181300	77164767	2975	2975	2975	2975	0
75	20250328	181200	77164767	2975	2975	2975	2975	0
76	20250328	181100	77164767	2975	2975	2975	2975	0
77	20250328	181000	77164767	2975	2975	2975	2975	0
78	20250328	180900	77164767	2975	2975	2975	2975	0
79	20250328	180800	77164767	2975	2975	2975	2975	0
80	20250328	180700	77164767	2975	2975	2975	2975	0
81	20250328	180600	77164767	2975	2975	2975	2975	0
82	20250328	180500	77164767	2975	2975	2975	2975	0
83	20250328	180400	77164767	2975	2975	2975	2975	0
84	20250328	180300	77164767	2975	2975	2975	2975	0
85	20250328	180200	77164767	2975	2975	2975	2975	0
86	20250328	180100	77164767	2975	2975	2975	2975	0
87	20250328	180000	77164767	2975	2975	2975	2975	0
88	20250328	175900	77164767	2975	2975	2975	2975	0
89	20250328	175800	77164767	2975	2975	2975	2975	0
90	20250328	175700	77164767	2975	2975	2975	2975	0
91	20250328	175600	77164767	2975	2975	2975	2975	0
92	20250328	175500	77164767	2975	2975	2975	2975	441
93	20250328	175400	77164767	2975	2975	2975	2975	0
94	20250328	175300	77164767	2975	2975	2975	2975	0
95	20250328	175200	77164767	2975	2975	2975	2975	0
96	20250328	175100	77164767	2975	2975	2975	2975	0
97	20250328	175000	77164767	2975	2975	2975	2975	0
98	20250328	174900	77164767	2975	2975	2975	2975	0
99	20250328	174800	77164767	2975	2975	2975	2975	0
100	20250328	174700	77164767	2975	2975	2975	2975	0
101	20250328	174600	77164767	2975	2975	2975	2975	0
102	20250328	174500	77164767	2975	2975	2975	2975	0
103	20250328	174400	77164767	2975	2975	2975	2975	0
104	20250328	174300	77164767	2975	2975	2975	2975	0
105	20250328	174200	77164767	2975	2975	2975	2975	0
106	20250328	174100	77164767	2975	2975	2975	2975	0
107	20250328	174000	77164767	2975	2975	2975	2975	0
108	20250328	173900	77164767	2975	2975	2975	2975	0
109	20250328	173800	77164767	2975	2975	2975	2975	0
110	20250328	173700	77164767	2975	2975	2975	2975	0
111	20250328	173600	77164767	2975	2975	2975	2975	0
112	20250328	173500	77164767	2975	2975	2975	2975	0
113	20250328	173400	77164767	2975	2975	2975	2975	0
114	20250328	173300	77164767	2975	2975	2975	2975	0
115	20250328	173200	77164767	2975	2975	2975	2975	0
116	20250328	173100	77164767	2975	2975	2975	2975	0
117	20250328	173000	77164767	2975	2975	2975	2975	0
118	20250328	172900	77164767	2975	2975	2975	2975	0
119	20250328	172800	77164767	2975	2975	2975	2975	0
120	20250328	172700	77164767	2975	2975	2975	2975	0
121	20250328	172600	77164767	2975	2975	2975	2975	0
122	20250328	172500	77164767	2975	2975	2975	2975	441
123	20250328	172400	77164767	2975	2975	2975	2975	0
124	20250328	172300	77164767	2975	2975	2975	2975	0
125	20250328	172200	77164767	2975	2975	2975	2975	0
126	20250328	172100	77164767	2975	2975	2975	2975	0
127	20250328	172000	77164767	2975	2975	2975	2975	0
128	20250328	171900	77164767	2975	2975	2975	2975	0
129	20250328	171800	77164767	2975	2975	2975	2975	0
130	20250328	171700	77164767	2975	2975	2975	2975	0
131	20250328	171600	77164767	2975	2975	2975	2975	0
132	20250328	171500	77164767	2975	2975	2975	2975	0
133	20250328	171400	77164767	2975	2975	2975	2975	0
134	20250328	171300	77164767	2975	2975	2975	2975	0
135	20250328	171200	77164767	2975	2975	2975	2975	0
136	20250328	171100	77164767	2975	2975	2975	2975	0
137	20250328	171000	77164767	2975	2975	2975	2975	0
138	20250328	170900	77164767	2975	2975	2975	2975	0
139	20250328	170800	77164767	2975	2975	2975	2975	0
140	20250328	170700	77164767	2975	2975	2975	2975	0
141	20250328	170600	77164767	2975	2975	2975	2975	0
142	20250328	170500	77164767	2975	2975	2975	2975	0
143	20250328	170400	77164767	2975	2975	2975	2975	0
144	20250328	170300	77164767	2975	2975	2975	2975	0
145	20250328	170200	77164767	2975	2975	2975	2975	0
146	20250328	170100	77164767	2975	2975	2975	2975	0
147	20250328	170000	77164767	2975	2975	2975	2975	0
148	20250328	165900	77164767	2975	2975	2975	2975	0
149	20250328	165800	77164767	2975	2975	2975	2975	0
150	20250328	165700	77164767	2975	2975	2975	2975	0
151	20250328	165600	77164767	2975	2975	2975	2975	0
152	20250328	165500	77164767	2975	2975	2975	2975	441
153	20250328	165400	77164767	2975	2975	2975	2975	0
154	20250328	165300	77164767	2975	2975	2975	2975	0
155	20250328	165200	77164767	2975	2975	2975	2975	0
156	20250328	165100	77164767	2975	2975	2975	2975	0
157	20250328	165000	77164767	2975	2975	2975	2975	0
158	20250328	164900	77164767	2975	2975	2975	2975	0
159	20250328	164800	77164767	2975	2975	2975	2975	0
160	20250328	164700	77164767	2975	2975	2975	2975	0
161	20250328	164600	77164767	2975	2975	2975	2975	0
162	20250328	164500	77164767	2975	2975	2975	2975	0
163	20250328	164400	77164767	2975	2975	2975	2975	0
164	20250328	164300	77164767	2975	2975	2975	2975	0
165	20250328	164200	77164767	2975	2975	2975	2975	0
166	20250328	164100	77164767	2975	2975	2975	2975	0
167	20250328	164000	77164767	2975	2975	2975	2975	0
168	20250328	163900	77164767	2975	2975	2975	2975	0
169	20250328	163800	77164767	2975	2975	2975	2975	0
170	20250328	163700	77164767	2975	2975	2975	2975	0
171	20250328	163600	77164767	2975	2975	2975	2975	0
172	20250328	163500	77164767	2975	2975	2975	2975	0
173	20250328	163400	77164767	2975	2975	2975	2975	0
174	20250328	163300	77164767	2975	2975	2975	2975	0
175	20250328	163200	77164767	2975	2975	2975	2975	0
176	20250328	163100	77164767	2975	2975	2975	2975	0
177	20250328	163000	77164767	2975	2975	2975	2975	0
178	20250328	162900	77164767	2975	2975	2975	2975	0
179	20250328	162800	77164767	2975	2975	2975	2975	0
180	20250328	162700	77164767	2975	2975	2975	2975	0
181	20250328	162600	77164767	2975	2975	2975	2975	0
182	20250328	162500	77164767	2975	2975	2975	2975	441
183	20250328	162400	77164767	2975	2975	2975	2975	0
184	20250328	162300	77164767	2975	2975	2975	2975	0
185	20250328	162200	77164767	2975	2975	2975	2975	0
186	20250328	162100	77164767	2975	2975	2975	2975	0
187	20250328	162000	77164767	2975	2975	2975	2975	0
188	20250328	161900	77164767	2975	2975	2975	2975	0
189	20250328	161800	77164767	2975	2975	2975	2975	0
190	20250328	161700	77164767	2975	2975	2975	2975	0
191	20250328	161600	77164767	2975	2975	2975	2975	0
192	20250328	161500	77164767	2975	2975	2975	2975	0
193	20250328	161400	77164767	2975	2975	2975	2975	0
194	20250328	161300	77164767	2975	2975	2975	2975	0
195	20250328	161200	77164767	2975	2975	2975	2975	0
196	20250328	161100	77164767	2975	2975	2975	2975	0
197	20250328	161000	77164767	2975	2975	2975	2975	0
198	20250328	160900	77164767	2975	2975	2975	2975	0
199	20250328	160800	77164767	2975	2975	2975	2975	0
200	20250328	160700	77164767	2975	2975	2975	2975	0
201	20250328	160600	77164767	2975	2975	2975	2975	0
202	20250328	160500	77164767	2975	2975	2975	2975	0
203	20250328	160400	77164767	2975	2975	2975	2975	0
204	20250328	160300	77164767	2975	2975	2975	2975	0
205	20250328	160200	77164767	2975	2975	2975	2975	0
206	20250328	160100	77164767	2975	2975	2975	2975	0
207	20250328	160000	77164767	2975	2975	2975	2975	0
208	20250328	155900	77164767	2975	2975	2975	2975	0
209	20250328	155800	77164767	2975	2975	2975	2975	0
210	20250328	155700	77164767	2975	2975	2975	2975	0
211	20250328	155600	77164767	2975	2975	2975	2975	0
212	20250328	155500	77164767	2975	2975	2975	2975	441
213	20250328	155400	77164767	2975	2975	2975	2975	0
214	20250328	155300	77164767	2975	2975	2975	2975	0
215	20250328	155200	77164767	2975	2975	2975	2975	0
216	20250328	155100	77164767	2975	2975	2975	2975	0
217	20250328	155000	77164767	2975	2975	2975	2975	0
218	20250328	154900	77164767	2975	2975	2975	2975	0
219	20250328	154800	77164767	2975	2975	2975	2975	0
220	20250328	154700	77164767	2975	2975	2975	2975	0
221	20250328	154600	77164767	2975	2975	2975	2975	0
222	20250328	154500	77164767	2975	2975	2975	2975	0
223	20250328	154400	77164767	2975	2975	2975	2975	0
224	20250328	154300	77164767	2975	2975	2975	2975	0
225	20250328	154200	77164767	2975	2975	2975	2975	0
226	20250328	154100	77164767	2975	2975	2975	2975	0
227	20250328	154000	77164767	2975	2975	2975	2975	0
228	20250328	153900	77164767	2975	2975	2975	2975	0
229	20250328	153800	77164767	2975	2975	2975	2975	0
230	20250328	153700	77164767	2975	2975	2975	2975	0
231	20250328	153600	77164767	2975	2975	2975	2975	0
232	20250328	153500	77164767	2975	2975	2975	2975	0
233	20250328	153400	77164767	2975	2975	2975	2975	0
234	20250328	153300	77164767	2975	2975	2975	2975	0
235	20250328	153200	77164767	2975	2975	2975	2975	0
236	20250328	153100	77164767	2975	2975	2975	2975	0
237	20250328	153000	77164767	2975	2975	2975	2975	441
238	20250328	152900	75852792	2985	2985	2985	2985	0
239	20250328	152800	75852792	2985	2985	2985	2985	0
240	20250328	152700	75852792	2985	2985	2985	2985	0
241	20250328	152600	75852792	2985	2985	2985	2985	0
242	20250328	152500	75852792	2985	2985	2985	2985	0
243	20250328	152400	75852792	2985	2985	2985	2985	0
244	20250328	152300	75852792	2985	2985	2985	2985	0
245	20250328	152200	75852792	2985	2985	2985	2985	0
246	20250328	152100	75852792	2985	2985	2985	2985	0
247	20250328	152000	75852792	2985	2985	2985	2985	0
248	20250328	151900	75852792	2985	2975	2990	2975	1411
249	20250328	151800	71649042	2980	2955	2980	2955	2000
250	20250328	151700	65720902	2950	2950	2950	2950	12
251	20250328	151600	65685502	2955	2955	2955	2955	0
252	20250328	151500	65685502	2955	2955	2955	2955	0
253	20250328	151400	65685502	2955	2955	2955	2955	100
254	20250328	151300	65390002	2955	2955	2955	2955	0
255	20250328	151200	65390002	2955	2955	2955	2955	0
256	20250328	151100	65390002	2955	2955	2955	2955	22
257	20250328	151000	65324992	2955	2955	2955	2955	0
258	20250328	150900	65324992	2955	2955	2955	2955	0
259	20250328	150800	65324992	2955	2955	2955	2955	157
260	20250328	150700	64861057	2955	2955	2955	2955	0
261	20250328	150600	64861057	2955	2955	2955	2955	0
262	20250328	150500	64861057	2955	2955	2955	2955	0
263	20250328	150400	64861057	2955	2955	2955	2955	0
264	20250328	150300	64861057	2955	2955	2955	2955	0
265	20250328	150200	64861057	2955	2955	2955	2955	0
266	20250328	150100	64861057	2955	2955	2955	2955	253
267	20250328	150000	64113442	2955	2955	2955	2955	100
268	20250328	145900	63817942	2950	2950	2950	2950	0
269	20250328	145800	63817942	2950	2950	2950	2950	0
270	20250328	145700	63817942	2950	2950	2950	2950	0
271	20250328	145600	63817942	2950	2950	2950	2950	0
272	20250328	145500	63817942	2950	2950	2950	2950	0
273	20250328	145400	63817942	2950	2950	2950	2950	0
274	20250328	145300	63817942	2950	2950	2950	2950	0
275	20250328	145200	63817942	2950	2950	2950	2950	0
276	20250328	145100	63817942	2950	2950	2950	2950	0
277	20250328	145000	63817942	2950	2950	2950	2950	0
278	20250328	144900	63817942	2950	2950	2950	2950	0
279	20250328	144800	63817942	2950	2950	2950	2950	0
280	20250328	144700	63817942	2950	2950	2950	2950	0
281	20250328	144600	63817942	2950	2955	2955	2950	590
282	20250328	144500	62074942	2950	2950	2950	2950	0
283	20250328	144400	62074942	2950	2950	2950	2950	0
284	20250328	144300	62074942	2950	2950	2950	2950	0
285	20250328	144200	62074942	2950	2950	2950	2950	0
286	20250328	144100	62074942	2950	2950	2950	2950	0
287	20250328	144000	62074942	2950	2950	2950	2950	19
288	20250328	143900	62018892	2955	2955	2955	2955	0
289	20250328	143800	62018892	2955	2955	2955	2955	0
290	20250328	143700	62018892	2955	2955	2955	2955	0
291	20250328	143600	62018892	2955	2955	2955	2955	0
292	20250328	143500	62018892	2955	2955	2955	2955	0
293	20250328	143400	62018892	2955	2955	2955	2955	0
294	20250328	143300	62018892	2955	2955	2955	2955	0
295	20250328	143200	62018892	2955	2955	2955	2955	0
296	20250328	143100	62018892	2955	2955	2955	2955	0
297	20250328	143000	62018892	2955	2955	2955	2955	74
298	20250328	142900	61800222	2965	2965	2965	2965	0
299	20250328	142800	61800222	2965	2965	2965	2965	20
300	20250328	142700	61740922	2965	2965	2965	2965	0
301	20250328	142600	61740922	2965	2965	2965	2965	0
302	20250328	142500	61740922	2965	2965	2965	2965	1
303	20250328	142400	61737957	2955	2955	2955	2955	0
304	20250328	142300	61737957	2955	2955	2955	2955	5
305	20250328	142200	61723182	2950	2950	2950	2950	0
306	20250328	142100	61723182	2950	2950	2950	2950	0
307	20250328	142000	61723182	2950	2950	2950	2950	0
308	20250328	141900	61723182	2950	2950	2950	2950	0
309	20250328	141800	61723182	2950	2965	2965	2950	39
310	20250328	141700	61607832	2955	2955	2955	2955	0
311	20250328	141600	61607832	2955	2960	2960	2955	342
312	20250328	141500	60597212	2960	2960	2960	2960	0
313	20250328	141400	60597212	2960	2960	2960	2960	0
314	20250328	141300	60597212	2960	2960	2960	2960	0
315	20250328	141200	60597212	2960	2960	2960	2960	0
316	20250328	141100	60597212	2960	2957	2960	2957	63
317	20250328	141000	60410735	2955	2955	2955	2955	0
318	20250328	140900	60410735	2955	2955	2955	2955	0
319	20250328	140800	60410735	2955	2955	2955	2955	0
320	20250328	140700	60410735	2955	2955	2955	2955	0
321	20250328	140600	60410735	2955	2955	2955	2955	0
322	20250328	140500	60410735	2955	2955	2955	2955	0
323	20250328	140400	60410735	2955	2955	2955	2955	0
324	20250328	140300	60410735	2955	2955	2955	2955	0
325	20250328	140200	60410735	2955	2955	2955	2955	0
326	20250328	140100	60410735	2955	2955	2955	2955	0
327	20250328	140000	60410735	2955	2955	2955	2955	0
328	20250328	135900	60410735	2955	2955	2955	2955	0
329	20250328	135800	60410735	2955	2955	2955	2955	0
330	20250328	135700	60410735	2955	2955	2955	2955	0
331	20250328	135600	60410735	2955	2955	2955	2955	0
332	20250328	135500	60410735	2955	2955	2955	2955	3
333	20250328	135400	60401870	2950	2950	2950	2950	0
334	20250328	135300	60401870	2950	2950	2950	2950	0
335	20250328	135200	60401870	2950	2950	2950	2950	0
336	20250328	135100	60401870	2950	2950	2950	2950	2000
337	20250328	135000	54501870	2955	2955	2955	2955	0
338	20250328	134900	54501870	2955	2955	2955	2955	0
339	20250328	134800	54501870	2955	2955	2955	2955	0
340	20250328	134700	54501870	2955	2955	2955	2955	0
341	20250328	134600	54501870	2955	2955	2955	2955	0
342	20250328	134500	54501870	2955	2955	2955	2955	0
343	20250328	134400	54501870	2955	2955	2955	2955	0
344	20250328	134300	54501870	2955	2955	2955	2955	0
345	20250328	134200	54501870	2955	2955	2955	2955	0
346	20250328	134100	54501870	2955	2955	2955	2955	0
347	20250328	134000	54501870	2955	2955	2955	2955	0
348	20250328	133900	54501870	2955	2955	2955	2955	1000
349	20250328	133800	51546870	2950	2950	2950	2950	0
350	20250328	133700	51546870	2950	2950	2950	2950	0
351	20250328	133600	51546870	2950	2950	2950	2950	0
352	20250328	133500	51546870	2950	2950	2950	2950	0
353	20250328	133400	51546870	2950	2950	2950	2950	0
354	20250328	133300	51546870	2950	2950	2950	2950	0
355	20250328	133200	51546870	2950	2950	2950	2950	300
356	20250328	133100	50661870	2955	2955	2955	2955	0
357	20250328	133000	50661870	2955	2955	2955	2955	338
358	20250328	132900	49663080	2955	2955	2955	2955	0
359	20250328	132800	49663080	2955	2955	2955	2955	0
360	20250328	132700	49663080	2955	2955	2955	2955	0
361	20250328	132600	49663080	2955	2955	2955	2955	3
362	20250328	132500	49654215	2950	2950	2950	2950	70
363	20250328	132400	49447715	2950	2950	2950	2950	0
364	20250328	132300	49447715	2950	2950	2950	2950	0
365	20250328	132200	49447715	2950	2950	2950	2950	0
366	20250328	132100	49447715	2950	2950	2950	2950	200
367	20250328	132000	48857715	2965	2965	2965	2965	0
368	20250328	131900	48857715	2965	2965	2965	2965	0
369	20250328	131800	48857715	2965	2965	2965	2965	5
370	20250328	131700	48842890	2965	2960	2965	2950	3015
371	20250328	131600	39934825	2970	2970	2970	2970	0
372	20250328	131500	39934825	2970	2970	2970	2970	0
373	20250328	131400	39934825	2970	2970	2970	2970	0
374	20250328	131300	39934825	2970	2970	2970	2970	20
375	20250328	131200	39875425	2970	2970	2970	2970	0
376	20250328	131100	39875425	2970	2970	2970	2970	0
377	20250328	131000	39875425	2970	2970	2970	2970	0
378	20250328	130900	39875425	2970	2970	2970	2970	0
379	20250328	130800	39875425	2970	2960	2970	2955	157
380	20250328	130700	39411060	2960	2960	2960	2960	0
381	20250328	130600	39411060	2960	2960	2960	2960	0
382	20250328	130500	39411060	2960	2960	2960	2960	0
383	20250328	130400	39411060	2960	2960	2960	2960	0
384	20250328	130300	39411060	2960	2960	2960	2960	0
385	20250328	130200	39411060	2960	2960	2960	2960	0
386	20250328	130100	39411060	2960	2960	2960	2960	0
387	20250328	130000	39411060	2960	2960	2960	2960	0
388	20250328	125900	39411060	2960	2960	2960	2960	0
389	20250328	125800	39411060	2960	2960	2960	2960	0
390	20250328	125700	39411060	2960	2960	2960	2960	20
391	20250328	125600	39351860	2960	2960	2960	2960	2
392	20250328	125500	39345940	2955	2955	2955	2955	0
393	20250328	125400	39345940	2955	2955	2955	2955	0
394	20250328	125300	39345940	2955	2955	2955	2955	0
395	20250328	125200	39345940	2955	2955	2955	2955	0
396	20250328	125100	39345940	2955	2955	2955	2955	0
397	20250328	125000	39345940	2955	2955	2955	2955	0
398	20250328	124900	39345940	2955	2955	2955	2955	0
399	20250328	124800	39345940	2955	2955	2955	2955	400
400	20250328	124700	38163940	2965	2965	2965	2965	0
401	20250328	124600	38163940	2965	2965	2965	2965	0
402	20250328	124500	38163940	2965	2965	2965	2965	0
403	20250328	124400	38163940	2965	2965	2965	2965	0
404	20250328	124300	38163940	2965	2965	2965	2965	0
405	20250328	124200	38163940	2965	2965	2965	2965	0
406	20250328	124100	38163940	2965	2965	2965	2965	0
407	20250328	124000	38163940	2965	2955	2965	2955	11
408	20250328	123900	38131425	2955	2955	2955	2955	0
409	20250328	123800	38131425	2955	2955	2955	2955	0
410	20250328	123700	38131425	2955	2955	2955	2955	200
411	20250328	123600	37540425	2955	2955	2955	2955	0
412	20250328	123500	37540425	2955	2955	2955	2955	0
413	20250328	123400	37540425	2955	2955	2955	2955	0
414	20250328	123300	37540425	2955	2955	2955	2955	16
415	20250328	123200	37493145	2955	2955	2955	2955	1
416	20250328	123100	37490190	2960	2960	2960	2960	0
417	20250328	123000	37490190	2960	2960	2960	2960	0
418	20250328	122900	37490190	2960	2960	2960	2960	338
419	20250328	122800	36489710	2965	2965	2965	2965	0
420	20250328	122700	36489710	2965	2965	2965	2965	1
421	20250328	122600	36486745	2965	2965	2965	2965	0
422	20250328	122500	36486745	2965	2965	2965	2965	0
423	20250328	122400	36486745	2965	2965	2965	2965	0
424	20250328	122300	36486745	2965	2965	2965	2965	0
425	20250328	122200	36486745	2965	2965	2965	2965	5
426	20250328	122100	36471920	2960	2960	2960	2960	0
427	20250328	122000	36471920	2960	2965	2965	2960	388
428	20250328	121900	35323190	2955	2955	2955	2955	0
429	20250328	121800	35323190	2955	2955	2955	2955	0
430	20250328	121700	35323190	2955	2955	2955	2955	0
431	20250328	121600	35323190	2955	2955	2955	2955	0
432	20250328	121500	35323190	2955	2955	2955	2955	0
433	20250328	121400	35323190	2955	2955	2955	2955	0
434	20250328	121300	35323190	2955	2955	2955	2955	0
435	20250328	121200	35323190	2955	2955	2955	2955	0
436	20250328	121100	35323190	2955	2955	2955	2955	0
437	20250328	121000	35323190	2955	2955	2955	2955	0
438	20250328	120900	35323190	2955	2955	2955	2955	0
439	20250328	120800	35323190	2955	2955	2955	2955	0
440	20250328	120700	35323190	2955	2955	2955	2955	468
441	20250328	120600	33940250	2955	2955	2955	2955	566
442	20250328	120500	32267720	2955	2955	2955	2955	0
443	20250328	120400	32267720	2955	2955	2955	2955	0
444	20250328	120300	32267720	2955	2960	2960	2955	11
445	20250328	120200	32235210	2975	2975	2975	2975	0
446	20250328	120100	32235210	2975	2975	2975	2975	0
447	20250328	120000	32235210	2975	2975	2975	2975	0
448	20250328	115900	32235210	2975	2975	2975	2975	0
449	20250328	115800	32235210	2975	2975	2975	2975	0
450	20250328	115700	32235210	2975	2975	2975	2975	0
451	20250328	115600	32235210	2975	2975	2975	2975	0
452	20250328	115500	32235210	2975	2975	2975	2975	0
453	20250328	115400	32235210	2975	2975	2975	2975	0
454	20250328	115300	32235210	2975	2975	2975	2975	0
455	20250328	115200	32235210	2975	2975	2975	2975	1
456	20250328	115100	32232235	2960	2960	2960	2960	0
457	20250328	115000	32232235	2960	2960	2960	2960	0
458	20250328	114900	32232235	2960	2960	2960	2960	0
459	20250328	114800	32232235	2960	2960	2960	2960	0
460	20250328	114700	32232235	2960	2960	2960	2960	0
461	20250328	114600	32232235	2960	2960	2960	2960	0
462	20250328	114500	32232235	2960	2960	2960	2960	0
463	20250328	114400	32232235	2960	2960	2960	2960	0
464	20250328	114300	32232235	2960	2960	2960	2960	0
465	20250328	114200	32232235	2960	2960	2960	2960	20
466	20250328	114100	32173035	2960	2960	2960	2960	0
467	20250328	114000	32173035	2960	2960	2960	2960	0
468	20250328	113900	32173035	2960	2960	2960	2960	0
469	20250328	113800	32173035	2960	2960	2960	2960	0
470	20250328	113700	32173035	2960	2960	2960	2960	0
471	20250328	113600	32173035	2960	2960	2960	2960	0
472	20250328	113500	32173035	2960	2960	2960	2960	0
473	20250328	113400	32173035	2960	2960	2960	2960	0
474	20250328	113300	32173035	2960	2960	2960	2960	0
475	20250328	113200	32173035	2960	2960	2960	2960	0
476	20250328	113100	32173035	2960	2960	2960	2960	0
477	20250328	113000	32173035	2960	2960	2960	2960	0
478	20250328	112900	32173035	2960	2960	2960	2960	0
479	20250328	112800	32173035	2960	2960	2960	2960	0
480	20250328	112700	32173035	2960	2960	2960	2960	0
481	20250328	112600	32173035	2960	2960	2960	2960	0
482	20250328	112500	32173035	2960	2975	2980	2960	873
483	20250328	112400	29588110	2960	2960	2960	2960	0
484	20250328	112300	29588110	2960	2960	2960	2960	0
485	20250328	112200	29588110	2960	2960	2960	2960	0
486	20250328	112100	29588110	2960	2960	2960	2960	0
487	20250328	112000	29588110	2960	2960	2960	2960	0
488	20250328	111900	29588110	2960	2965	2975	2960	630
489	20250328	111800	27723280	2970	2970	2970	2970	0
490	20250328	111700	27723280	2970	2970	2970	2970	3
491	20250328	111600	27714370	2965	2965	2965	2965	0
492	20250328	111500	27714370	2965	2965	2965	2965	0
493	20250328	111400	27714370	2965	2965	2965	2965	0
494	20250328	111300	27714370	2965	2965	2965	2965	0
495	20250328	111200	27714370	2965	2965	2965	2965	0
496	20250328	111100	27714370	2965	2965	2965	2965	0
497	20250328	111000	27714370	2965	2965	2965	2965	1
498	20250328	110900	27711405	2965	2965	2965	2965	0
499	20250328	110800	27711405	2965	2965	2965	2965	0
500	20250328	110700	27711405	2965	2965	2965	2965	0
501	20250328	110600	27711405	2965	2965	2965	2965	0
502	20250328	110500	27711405	2965	2965	2965	2965	0
503	20250328	110400	27711405	2965	2965	2965	2965	827
504	20250328	110300	25259350	2965	2965	2965	2965	0
505	20250328	110200	25259350	2965	2965	2965	2965	0
506	20250328	110100	25259350	2965	2965	2965	2965	0
507	20250328	110000	25259350	2965	2965	2965	2965	0
508	20250328	105900	25259350	2965	2970	2970	2965	1746
509	20250328	105800	20076130	2970	2970	2970	2970	0
510	20250328	105700	20076130	2970	2970	2970	2970	0
511	20250328	105600	20076130	2970	2970	2970	2970	0
512	20250328	105500	20076130	2970	2970	2970	2970	0
513	20250328	105400	20076130	2970	2970	2970	2970	0
514	20250328	105300	20076130	2970	2970	2970	2970	1
515	20250328	105200	20073160	2970	2970	2970	2970	0
516	20250328	105100	20073160	2970	2970	2970	2970	0
517	20250328	105000	20073160	2970	2970	2970	2970	0
518	20250328	104900	20073160	2970	2970	2970	2970	0
519	20250328	104800	20073160	2970	2970	2970	2970	0
520	20250328	104700	20073160	2970	2970	2970	2970	0
521	20250328	104600	20073160	2970	2970	2970	2970	0
522	20250328	104500	20073160	2970	2970	2970	2970	0
523	20250328	104400	20073160	2970	2970	2970	2970	100
524	20250328	104300	19776160	2970	2970	2970	2970	82
525	20250328	104200	19532620	2980	2980	2980	2975	948
526	20250328	104100	16712265	2980	2980	2980	2980	0
527	20250328	104000	16712265	2980	2980	2980	2980	0
528	20250328	103900	16712265	2980	2975	2980	2975	13
529	20250328	103800	16673570	2980	2980	2980	2980	0
530	20250328	103700	16673570	2980	2980	2980	2980	0
531	20250328	103600	16673570	2980	2980	2980	2980	0
532	20250328	103500	16673570	2980	2980	2980	2980	4
533	20250328	103400	16661650	2980	2980	2980	2980	2
534	20250328	103300	16655690	2980	2980	2980	2980	1
535	20250328	103200	16652710	2980	2980	2980	2980	1
536	20250328	103100	16649730	2980	2980	2980	2980	0
537	20250328	103000	16649730	2980	2980	2980	2980	1
538	20250328	102900	16646750	2975	2975	2975	2975	0
539	20250328	102800	16646750	2975	2975	2975	2975	0
540	20250328	102700	16646750	2975	2975	2975	2975	0
541	20250328	102600	16646750	2975	2975	2975	2975	0
542	20250328	102500	16646750	2975	2975	2975	2975	0
543	20250328	102400	16646750	2975	2975	2975	2975	0
544	20250328	102300	16646750	2975	2975	2975	2975	54
545	20250328	102200	16486100	2970	2975	2975	2970	5
546	20250328	102100	16471230	2965	2965	2965	2965	0
547	20250328	102000	16471230	2965	2965	2965	2965	0
548	20250328	101900	16471230	2965	2965	2965	2965	0
549	20250328	101800	16471230	2965	2965	2965	2965	1098
550	20250328	101700	13215660	2965	2965	2965	2965	0
551	20250328	101600	13215660	2965	2965	2965	2965	0
552	20250328	101500	13215660	2965	2965	2965	2965	0
553	20250328	101400	13215660	2965	2965	2965	2965	0
554	20250328	101300	13215660	2965	2965	2965	2965	0
555	20250328	101200	13215660	2965	2965	2965	2965	0
556	20250328	101100	13215660	2965	2965	2965	2965	0
557	20250328	101000	13215660	2965	2965	2965	2965	0
558	20250328	100900	13215660	2965	2965	2965	2965	0
559	20250328	100800	13215660	2965	2965	2965	2965	6
560	20250328	100700	13197870	2965	2965	2965	2965	0
561	20250328	100600	13197870	2965	2965	2965	2965	0
562	20250328	100500	13197870	2965	2965	2965	2965	0
563	20250328	100400	13197870	2965	2965	2965	2965	0
564	20250328	100300	13197870	2965	2965	2965	2965	0
565	20250328	100200	13197870	2965	2965	2965	2965	0
566	20250328	100100	13197870	2965	2965	2965	2965	0
567	20250328	100000	13197870	2965	2965	2965	2965	0
568	20250328	095900	13197870	2965	2965	2965	2965	0
569	20250328	095800	13197870	2965	2965	2965	2965	0
570	20250328	095700	13197870	2965	2965	2965	2965	0
571	20250328	095600	13197870	2965	2965	2965	2965	0
572	20250328	095500	13197870	2965	2965	2965	2965	0
573	20250328	095400	13197870	2965	2965	2965	2965	0
574	20250328	095300	13197870	2965	2970	2970	2965	128
575	20250328	095200	12817850	2980	2980	2980	2980	0
576	20250328	095100	12817850	2980	2980	2980	2980	0
577	20250328	095000	12817850	2980	2980	2980	2980	0
578	20250328	094900	12817850	2980	2980	2980	2980	0
579	20250328	094800	12817850	2980	2980	2980	2980	0
580	20250328	094700	12817850	2980	2980	2980	2980	0
581	20250328	094600	12817850	2980	2980	2980	2980	0
582	20250328	094500	12817850	2980	2980	2980	2980	5
583	20250328	094400	12802950	2980	2980	2980	2965	208
584	20250328	094300	12184740	2970	2995	2995	2970	58
585	20250328	094200	12012430	2965	2982	2995	2965	1251
586	20250328	094100	8291384	2982	2982	2982	2982	432
587	20250328	094000	7003160	2975	2975	2975	2975	0
588	20250328	093900	7003160	2975	2975	2975	2975	40
589	20250328	093800	6884160	2995	2995	2995	2995	0
590	20250328	093700	6884160	2995	2995	2995	2995	0
591	20250328	093600	6884160	2995	2995	2995	2995	0
592	20250328	093500	6884160	2995	2995	2995	2995	0
593	20250328	093400	6884160	2995	2995	2995	2995	1
594	20250328	093300	6881165	2995	2995	2995	2995	1
595	20250328	093200	6878170	3000	3000	3000	3000	0
596	20250328	093100	6878170	3000	3000	3000	3000	1
597	20250328	093000	6875170	2995	2995	2995	2995	1
598	20250328	092900	6872175	3000	2965	3000	2965	18
599	20250328	092800	6818285	2985	2980	2985	2980	12
600	20250328	092700	6782515	2960	2960	2960	2960	0
601	20250328	092600	6782515	2960	2960	2960	2960	0
602	20250328	092500	6782515	2960	2980	2980	2960	2
603	20250328	092400	6776575	2960	2960	2960	2960	0
604	20250328	092300	6776575	2960	2960	2960	2960	0
605	20250328	092200	6776575	2960	2960	2960	2960	0
606	20250328	092100	6776575	2960	2960	2960	2960	0
607	20250328	092000	6776575	2960	2960	2960	2960	0
608	20250328	091900	6776575	2960	2995	2995	2960	144
609	20250328	091800	6346835	3005	3005	3005	3005	0
610	20250328	091700	6346835	3005	3005	3005	3005	0
611	20250328	091600	6346835	3005	3005	3005	3005	0
612	20250328	091500	6346835	3005	3005	3005	3005	7
613	20250328	091400	6325800	3005	3005	3005	3005	58
614	20250328	091300	6151510	2955	2955	2955	2955	0
615	20250328	091200	6151510	2955	2960	2960	2955	403
616	20250328	091100	4958685	2960	2960	2960	2960	5
617	20250328	091000	4943885	2960	2965	2965	2960	237
618	20250328	090900	4241260	2960	2960	2960	2960	0
619	20250328	090800	4241260	2960	2960	2960	2960	0
620	20250328	090700	4241260	2960	2960	2960	2960	89
621	20250328	090600	3977820	2960	2985	2985	2960	1220
622	20250328	090500	362850	2990	2990	2990	2990	0
623	20250328	090400	362850	2990	2990	2990	2990	30
624	20250328	090300	273150	2990	2990	2990	2990	0
625	20250328	090200	273150	2990	2990	2990	2990	18
626	20250328	090100	219330	2990	3010	3010	2990	54
627	20250328	090000	57375	3015	3020	3020	3015	19