KissMeData/053700/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193600	440553000	4145	4145	4145	4145	980
3	20250328	193500	440553000	4145	4145	4145	4145	0
4	20250328	193400	440553000	4145	4145	4145	4145	0
5	20250328	193300	440553000	4145	4145	4145	4145	0
6	20250328	193200	440553000	4145	4145	4145	4145	0
7	20250328	193100	440553000	4145	4145	4145	4145	0
8	20250328	193000	440553000	4145	4145	4145	4145	0
9	20250328	192900	440553000	4145	4145	4145	4145	0
10	20250328	192800	440553000	4145	4145	4145	4145	0
11	20250328	192700	440553000	4145	4145	4145	4145	0
12	20250328	192600	440553000	4145	4145	4145	4145	0
13	20250328	192500	440553000	4145	4145	4145	4145	0
14	20250328	192400	440553000	4145	4145	4145	4145	0
15	20250328	192300	440553000	4145	4145	4145	4145	0
16	20250328	192200	440553000	4145	4145	4145	4145	0
17	20250328	192100	440553000	4145	4145	4145	4145	0
18	20250328	192000	440553000	4145	4145	4145	4145	0
19	20250328	191900	440553000	4145	4145	4145	4145	0
20	20250328	191800	440553000	4145	4145	4145	4145	0
21	20250328	191700	440553000	4145	4145	4145	4145	0
22	20250328	191600	440553000	4145	4145	4145	4145	0
23	20250328	191500	440553000	4145	4145	4145	4145	0
24	20250328	191400	440553000	4145	4145	4145	4145	0
25	20250328	191300	440553000	4145	4145	4145	4145	0
26	20250328	191200	440553000	4145	4145	4145	4145	0
27	20250328	191100	440553000	4145	4145	4145	4145	0
28	20250328	191000	440553000	4145	4145	4145	4145	0
29	20250328	190900	440553000	4145	4145	4145	4145	0
30	20250328	190800	440553000	4145	4145	4145	4145	0
31	20250328	190700	440553000	4145	4145	4145	4145	0
32	20250328	190600	440553000	4145	4145	4145	4145	980
33	20250328	190500	440553000	4145	4145	4145	4145	0
34	20250328	190400	440553000	4145	4145	4145	4145	0
35	20250328	190300	440553000	4145	4145	4145	4145	0
36	20250328	190200	440553000	4145	4145	4145	4145	0
37	20250328	190100	440553000	4145	4145	4145	4145	0
38	20250328	190000	440553000	4145	4145	4145	4145	0
39	20250328	185900	440553000	4145	4145	4145	4145	0
40	20250328	185800	440553000	4145	4145	4145	4145	0
41	20250328	185700	440553000	4145	4145	4145	4145	0
42	20250328	185600	440553000	4145	4145	4145	4145	0
43	20250328	185500	440553000	4145	4145	4145	4145	0
44	20250328	185400	440553000	4145	4145	4145	4145	0
45	20250328	185300	440553000	4145	4145	4145	4145	0
46	20250328	185200	440553000	4145	4145	4145	4145	0
47	20250328	185100	440553000	4145	4145	4145	4145	0
48	20250328	185000	440553000	4145	4145	4145	4145	0
49	20250328	184900	440553000	4145	4145	4145	4145	0
50	20250328	184800	440553000	4145	4145	4145	4145	0
51	20250328	184700	440553000	4145	4145	4145	4145	0
52	20250328	184600	440553000	4145	4145	4145	4145	0
53	20250328	184500	440553000	4145	4145	4145	4145	0
54	20250328	184400	440553000	4145	4145	4145	4145	0
55	20250328	184300	440553000	4145	4145	4145	4145	0
56	20250328	184200	440553000	4145	4145	4145	4145	0
57	20250328	184100	440553000	4145	4145	4145	4145	0
58	20250328	184000	440553000	4145	4145	4145	4145	0
59	20250328	183900	440553000	4145	4145	4145	4145	0
60	20250328	183800	440553000	4145	4145	4145	4145	0
61	20250328	183700	440553000	4145	4145	4145	4145	0
62	20250328	183600	440553000	4145	4145	4145	4145	980
63	20250328	183500	440553000	4145	4145	4145	4145	0
64	20250328	183400	440553000	4145	4145	4145	4145	0
65	20250328	183300	440553000	4145	4145	4145	4145	0
66	20250328	183200	440553000	4145	4145	4145	4145	0
67	20250328	183100	440553000	4145	4145	4145	4145	0
68	20250328	183000	440553000	4145	4145	4145	4145	0
69	20250328	182900	440553000	4145	4145	4145	4145	0
70	20250328	182800	440553000	4145	4145	4145	4145	0
71	20250328	182700	440553000	4145	4145	4145	4145	0
72	20250328	182600	440553000	4145	4145	4145	4145	0
73	20250328	182500	440553000	4145	4145	4145	4145	0
74	20250328	182400	440553000	4145	4145	4145	4145	0
75	20250328	182300	440553000	4145	4145	4145	4145	0
76	20250328	182200	440553000	4145	4145	4145	4145	0
77	20250328	182100	440553000	4145	4145	4145	4145	0
78	20250328	182000	440553000	4145	4145	4145	4145	0
79	20250328	181900	440553000	4145	4145	4145	4145	0
80	20250328	181800	440553000	4145	4145	4145	4145	0
81	20250328	181700	440553000	4145	4145	4145	4145	0
82	20250328	181600	440553000	4145	4145	4145	4145	0
83	20250328	181500	440553000	4145	4145	4145	4145	0
84	20250328	181400	440553000	4145	4145	4145	4145	0
85	20250328	181300	440553000	4145	4145	4145	4145	0
86	20250328	181200	440553000	4145	4145	4145	4145	0
87	20250328	181100	440553000	4145	4145	4145	4145	0
88	20250328	181000	440553000	4145	4145	4145	4145	0
89	20250328	180900	440553000	4145	4145	4145	4145	0
90	20250328	180800	440553000	4145	4145	4145	4145	0
91	20250328	180700	440553000	4145	4145	4145	4145	0
92	20250328	180600	440553000	4145	4145	4145	4145	980
93	20250328	180500	440553000	4145	4145	4145	4145	0
94	20250328	180400	440553000	4145	4145	4145	4145	0
95	20250328	180300	440553000	4145	4145	4145	4145	0
96	20250328	180200	440553000	4145	4145	4145	4145	0
97	20250328	180100	440553000	4145	4145	4145	4145	0
98	20250328	180000	440553000	4145	4145	4145	4145	0
99	20250328	175900	440553000	4145	4145	4145	4145	0
100	20250328	175800	440553000	4145	4145	4145	4145	0
101	20250328	175700	440553000	4145	4145	4145	4145	0
102	20250328	175600	440553000	4145	4145	4145	4145	0
103	20250328	175500	440553000	4145	4145	4145	4145	0
104	20250328	175400	440553000	4145	4145	4145	4145	0
105	20250328	175300	440553000	4145	4145	4145	4145	0
106	20250328	175200	440553000	4145	4145	4145	4145	0
107	20250328	175100	440553000	4145	4145	4145	4145	0
108	20250328	175000	440553000	4145	4145	4145	4145	0
109	20250328	174900	440553000	4145	4145	4145	4145	0
110	20250328	174800	440553000	4145	4145	4145	4145	0
111	20250328	174700	440553000	4145	4145	4145	4145	0
112	20250328	174600	440553000	4145	4145	4145	4145	0
113	20250328	174500	440553000	4145	4145	4145	4145	0
114	20250328	174400	440553000	4145	4145	4145	4145	0
115	20250328	174300	440553000	4145	4145	4145	4145	0
116	20250328	174200	440553000	4145	4145	4145	4145	0
117	20250328	174100	440553000	4145	4145	4145	4145	0
118	20250328	174000	440553000	4145	4145	4145	4145	0
119	20250328	173900	440553000	4145	4145	4145	4145	0
120	20250328	173800	440553000	4145	4145	4145	4145	0
121	20250328	173700	440553000	4145	4145	4145	4145	0
122	20250328	173600	440553000	4145	4145	4145	4145	980
123	20250328	173500	440553000	4145	4145	4145	4145	0
124	20250328	173400	440553000	4145	4145	4145	4145	0
125	20250328	173300	440553000	4145	4145	4145	4145	0
126	20250328	173200	440553000	4145	4145	4145	4145	0
127	20250328	173100	440553000	4145	4145	4145	4145	0
128	20250328	173000	440553000	4145	4145	4145	4145	0
129	20250328	172900	440553000	4145	4145	4145	4145	0
130	20250328	172800	440553000	4145	4145	4145	4145	0
131	20250328	172700	440553000	4145	4145	4145	4145	0
132	20250328	172600	440553000	4145	4145	4145	4145	0
133	20250328	172500	440553000	4145	4145	4145	4145	0
134	20250328	172400	440553000	4145	4145	4145	4145	0
135	20250328	172300	440553000	4145	4145	4145	4145	0
136	20250328	172200	440553000	4145	4145	4145	4145	0
137	20250328	172100	440553000	4145	4145	4145	4145	0
138	20250328	172000	440553000	4145	4145	4145	4145	0
139	20250328	171900	440553000	4145	4145	4145	4145	0
140	20250328	171800	440553000	4145	4145	4145	4145	0
141	20250328	171700	440553000	4145	4145	4145	4145	0
142	20250328	171600	440553000	4145	4145	4145	4145	0
143	20250328	171500	440553000	4145	4145	4145	4145	0
144	20250328	171400	440553000	4145	4145	4145	4145	0
145	20250328	171300	440553000	4145	4145	4145	4145	0
146	20250328	171200	440553000	4145	4145	4145	4145	0
147	20250328	171100	440553000	4145	4145	4145	4145	0
148	20250328	171000	440553000	4145	4145	4145	4145	0
149	20250328	170900	440553000	4145	4145	4145	4145	0
150	20250328	170800	440553000	4145	4145	4145	4145	0
151	20250328	170700	440553000	4145	4145	4145	4145	0
152	20250328	170600	440553000	4145	4145	4145	4145	980
153	20250328	170500	440553000	4145	4145	4145	4145	0
154	20250328	170400	440553000	4145	4145	4145	4145	0
155	20250328	170300	440553000	4145	4145	4145	4145	0
156	20250328	170200	440553000	4145	4145	4145	4145	0
157	20250328	170100	440553000	4145	4145	4145	4145	0
158	20250328	170000	440553000	4145	4145	4145	4145	0
159	20250328	165900	440553000	4145	4145	4145	4145	0
160	20250328	165800	440553000	4145	4145	4145	4145	0
161	20250328	165700	440553000	4145	4145	4145	4145	0
162	20250328	165600	440553000	4145	4145	4145	4145	0
163	20250328	165500	440553000	4145	4145	4145	4145	0
164	20250328	165400	440553000	4145	4145	4145	4145	0
165	20250328	165300	440553000	4145	4145	4145	4145	0
166	20250328	165200	440553000	4145	4145	4145	4145	0
167	20250328	165100	440553000	4145	4145	4145	4145	0
168	20250328	165000	440553000	4145	4145	4145	4145	0
169	20250328	164900	440553000	4145	4145	4145	4145	0
170	20250328	164800	440553000	4145	4145	4145	4145	0
171	20250328	164700	440553000	4145	4145	4145	4145	0
172	20250328	164600	440553000	4145	4145	4145	4145	0
173	20250328	164500	440553000	4145	4145	4145	4145	0
174	20250328	164400	440553000	4145	4145	4145	4145	0
175	20250328	164300	440553000	4145	4145	4145	4145	0
176	20250328	164200	440553000	4145	4145	4145	4145	0
177	20250328	164100	440553000	4145	4145	4145	4145	0
178	20250328	164000	440553000	4145	4145	4145	4145	0
179	20250328	163900	440553000	4145	4145	4145	4145	0
180	20250328	163800	440553000	4145	4145	4145	4145	0
181	20250328	163700	440553000	4145	4145	4145	4145	0
182	20250328	163600	440553000	4145	4145	4145	4145	980
183	20250328	163500	440553000	4145	4145	4145	4145	0
184	20250328	163400	440553000	4145	4145	4145	4145	0
185	20250328	163300	440553000	4145	4145	4145	4145	0
186	20250328	163200	440553000	4145	4145	4145	4145	0
187	20250328	163100	440553000	4145	4145	4145	4145	0
188	20250328	163000	440553000	4145	4145	4145	4145	0
189	20250328	162900	440553000	4145	4145	4145	4145	0
190	20250328	162800	440553000	4145	4145	4145	4145	0
191	20250328	162700	440553000	4145	4145	4145	4145	0
192	20250328	162600	440553000	4145	4145	4145	4145	0
193	20250328	162500	440553000	4145	4145	4145	4145	0
194	20250328	162400	440553000	4145	4145	4145	4145	0
195	20250328	162300	440553000	4145	4145	4145	4145	0
196	20250328	162200	440553000	4145	4145	4145	4145	0
197	20250328	162100	440553000	4145	4145	4145	4145	0
198	20250328	162000	440553000	4145	4145	4145	4145	0
199	20250328	161900	440553000	4145	4145	4145	4145	0
200	20250328	161800	440553000	4145	4145	4145	4145	0
201	20250328	161700	440553000	4145	4145	4145	4145	0
202	20250328	161600	440553000	4145	4145	4145	4145	0
203	20250328	161500	440553000	4145	4145	4145	4145	0
204	20250328	161400	440553000	4145	4145	4145	4145	0
205	20250328	161300	440553000	4145	4145	4145	4145	0
206	20250328	161200	440553000	4145	4145	4145	4145	0
207	20250328	161100	440553000	4145	4145	4145	4145	0
208	20250328	161000	440553000	4145	4145	4145	4145	0
209	20250328	160900	440553000	4145	4145	4145	4145	0
210	20250328	160800	440553000	4145	4145	4145	4145	0
211	20250328	160700	440553000	4145	4145	4145	4145	0
212	20250328	160600	440553000	4145	4145	4145	4145	980
213	20250328	160500	440553000	4145	4145	4145	4145	0
214	20250328	160400	440553000	4145	4145	4145	4145	0
215	20250328	160300	440553000	4145	4145	4145	4145	0
216	20250328	160200	440553000	4145	4145	4145	4145	0
217	20250328	160100	440553000	4145	4145	4145	4145	0
218	20250328	160000	440553000	4145	4145	4145	4145	0
219	20250328	155900	440553000	4145	4145	4145	4145	0
220	20250328	155800	440553000	4145	4145	4145	4145	0
221	20250328	155700	440553000	4145	4145	4145	4145	0
222	20250328	155600	440553000	4145	4145	4145	4145	0
223	20250328	155500	440553000	4145	4145	4145	4145	0
224	20250328	155400	440553000	4145	4145	4145	4145	0
225	20250328	155300	440553000	4145	4145	4145	4145	0
226	20250328	155200	440553000	4145	4145	4145	4145	0
227	20250328	155100	440553000	4145	4145	4145	4145	0
228	20250328	155000	440553000	4145	4145	4145	4145	0
229	20250328	154900	440553000	4145	4145	4145	4145	0
230	20250328	154800	440553000	4145	4145	4145	4145	0
231	20250328	154700	440553000	4145	4145	4145	4145	0
232	20250328	154600	440553000	4145	4145	4145	4145	0
233	20250328	154500	440553000	4145	4145	4145	4145	0
234	20250328	154400	440553000	4145	4145	4145	4145	0
235	20250328	154300	440553000	4145	4145	4145	4145	0
236	20250328	154200	440553000	4145	4145	4145	4145	0
237	20250328	154100	440553000	4145	4145	4145	4145	0
238	20250328	154000	440553000	4145	4145	4145	4145	0
239	20250328	153900	440553000	4145	4145	4145	4145	0
240	20250328	153800	440553000	4145	4145	4145	4145	0
241	20250328	153700	440553000	4145	4145	4145	4145	0
242	20250328	153600	440553000	4145	4145	4145	4145	980
243	20250328	153500	440553000	4145	4145	4145	4145	0
244	20250328	153400	440553000	4145	4145	4145	4145	0
245	20250328	153300	440553000	4145	4145	4145	4145	0
246	20250328	153200	440553000	4145	4145	4145	4145	0
247	20250328	153100	440553000	4145	4145	4145	4145	0
248	20250328	153000	440553000	4145	4145	4145	4145	980
249	20250328	152900	436490900	4150	4150	4150	4150	0
250	20250328	152800	436490900	4150	4150	4150	4150	0
251	20250328	152700	436490900	4150	4150	4150	4150	0
252	20250328	152600	436490900	4150	4150	4150	4150	0
253	20250328	152500	436490900	4150	4150	4150	4150	0
254	20250328	152400	436490900	4150	4150	4150	4150	0
255	20250328	152300	436490900	4150	4150	4150	4150	0
256	20250328	152200	436490900	4150	4150	4150	4150	0
257	20250328	152100	436490900	4150	4150	4150	4150	0
258	20250328	152000	436490900	4150	4150	4150	4150	0
259	20250328	151900	436490900	4150	4150	4150	4145	510
260	20250328	151800	434376880	4150	4145	4150	4145	17
261	20250328	151700	434306410	4150	4140	4150	4140	4
262	20250328	151600	434289840	4145	4145	4150	4145	68
263	20250328	151500	434007975	4150	4140	4150	4140	122
264	20250328	151400	433502320	4140	4140	4140	4140	0
265	20250328	151300	433502320	4140	4140	4140	4140	0
266	20250328	151200	433502320	4140	4140	4140	4140	12
267	20250328	151100	433452640	4130	4130	4130	4130	0
268	20250328	151000	433452640	4130	4130	4130	4130	0
269	20250328	150900	433452640	4130	4130	4130	4130	2
270	20250328	150800	433444380	4130	4140	4140	4130	76
271	20250328	150700	433129800	4140	4130	4140	4130	452
272	20250328	150600	431258740	4130	4130	4130	4130	6
273	20250328	150500	431233960	4130	4130	4130	4130	10
274	20250328	150400	431192660	4125	4135	4135	4125	9346
275	20250328	150300	392592960	4135	4135	4135	4135	5
276	20250328	150200	392572285	4135	4135	4135	4135	423
277	20250328	150100	390823180	4145	4135	4145	4135	405
278	20250328	150000	389148455	4135	4135	4135	4135	0
279	20250328	145900	389148455	4135	4135	4135	4135	0
280	20250328	145800	389148455	4135	4135	4135	4135	0
281	20250328	145700	389148455	4135	4135	4135	4135	388
282	20250328	145600	387544075	4135	4135	4135	4135	0
283	20250328	145500	387544075	4135	4135	4135	4135	293
284	20250328	145400	386332520	4145	4145	4145	4145	2
285	20250328	145300	386324230	4145	4145	4145	4145	100
286	20250328	145200	385909730	4145	4135	4145	4135	504
287	20250328	145100	383825650	4135	4135	4135	4135	0
288	20250328	145000	383825650	4135	4135	4135	4135	214
289	20250328	144900	382940760	4135	4135	4135	4135	0
290	20250328	144800	382940760	4135	4135	4135	4135	0
291	20250328	144700	382940760	4135	4150	4150	4135	1702
292	20250328	144600	375902815	4150	4150	4150	4150	1
293	20250328	144500	375898665	4150	4150	4150	4150	0
294	20250328	144400	375898665	4150	4150	4150	4150	20
295	20250328	144300	375815665	4150	4150	4150	4150	0
296	20250328	144200	375815665	4150	4150	4150	4150	0
297	20250328	144100	375815665	4150	4150	4150	4150	0
298	20250328	144000	375815665	4150	4150	4150	4150	0
299	20250328	143900	375815665	4150	4145	4150	4145	2
300	20250328	143800	375807370	4150	4145	4150	4145	132
301	20250328	143700	375260215	4145	4145	4145	4145	4
302	20250328	143600	375243635	4145	4145	4145	4145	10
303	20250328	143500	375202185	4145	4135	4145	4135	301
304	20250328	143400	373957540	4135	4135	4135	4135	0
305	20250328	143300	373957540	4135	4135	4135	4135	0
306	20250328	143200	373957540	4135	4140	4140	4135	681
307	20250328	143100	371141405	4140	4140	4140	4140	51
308	20250328	143000	370930265	4140	4140	4140	4140	0
309	20250328	142900	370930265	4140	4140	4140	4140	0
310	20250328	142800	370930265	4140	4140	4140	4140	0
311	20250328	142700	370930265	4140	4140	4140	4140	1
312	20250328	142600	370926125	4140	4140	4140	4140	0
313	20250328	142500	370926125	4140	4140	4140	4140	0
314	20250328	142400	370926125	4140	4140	4140	4140	0
315	20250328	142300	370926125	4140	4140	4140	4140	0
316	20250328	142200	370926125	4140	4140	4140	4140	2
317	20250328	142100	370917845	4140	4140	4140	4140	0
318	20250328	142000	370917845	4140	4140	4140	4140	10
319	20250328	141900	370876445	4135	4145	4145	4135	935
320	20250328	141800	367006120	4150	4150	4150	4150	0
321	20250328	141700	367006120	4150	4150	4150	4150	0
322	20250328	141600	367006120	4150	4150	4150	4150	105
323	20250328	141500	366570370	4155	4155	4155	4155	0
324	20250328	141400	366570370	4155	4155	4155	4155	40
325	20250328	141300	366404170	4155	4155	4155	4155	0
326	20250328	141200	366404170	4155	4155	4155	4155	6
327	20250328	141100	366379240	4155	4155	4155	4155	0
328	20250328	141000	366379240	4155	4160	4160	4155	31
329	20250328	140900	366250300	4155	4155	4155	4155	0
330	20250328	140800	366250300	4155	4155	4155	4155	0
331	20250328	140700	366250300	4155	4155	4155	4155	32
332	20250328	140600	366117340	4160	4160	4160	4160	0
333	20250328	140500	366117340	4160	4160	4160	4160	5
334	20250328	140400	366096540	4160	4160	4160	4160	1
335	20250328	140300	366092380	4160	4155	4160	4155	126
336	20250328	140200	365568560	4150	4150	4150	4150	0
337	20250328	140100	365568560	4150	4150	4150	4150	0
338	20250328	140000	365568560	4150	4150	4150	4150	0
339	20250328	135900	365568560	4150	4150	4150	4150	0
340	20250328	135800	365568560	4150	4150	4150	4150	71
341	20250328	135700	365273910	4145	4145	4145	4145	0
342	20250328	135600	365273910	4145	4145	4145	4145	0
343	20250328	135500	365273910	4145	4145	4145	4145	0
344	20250328	135400	365273910	4145	4145	4145	4145	70
345	20250328	135300	364983760	4140	4140	4140	4140	222
346	20250328	135200	364064680	4140	4140	4140	4140	537
347	20250328	135100	361841500	4145	4145	4145	4145	0
348	20250328	135000	361841500	4145	4145	4145	4145	0
349	20250328	134900	361841500	4145	4145	4145	4145	0
350	20250328	134800	361841500	4145	4145	4145	4145	2
351	20250328	134700	361833210	4150	4150	4150	4150	0
352	20250328	134600	361833210	4150	4150	4150	4150	0
353	20250328	134500	361833210	4150	4140	4150	4140	11
354	20250328	134400	361787660	4140	4140	4140	4140	0
355	20250328	134300	361787660	4140	4140	4140	4140	0
356	20250328	134200	361787660	4140	4140	4140	4140	0
357	20250328	134100	361787660	4140	4140	4140	4140	5
358	20250328	134000	361766960	4145	4145	4145	4145	0
359	20250328	133900	361766960	4145	4145	4145	4145	70
360	20250328	133800	361476810	4150	4150	4150	4150	0
361	20250328	133700	361476810	4150	4150	4150	4150	0
362	20250328	133600	361476810	4150	4150	4150	4150	0
363	20250328	133500	361476810	4150	4150	4150	4150	0
364	20250328	133400	361476810	4150	4150	4150	4150	350
365	20250328	133300	360024310	4135	4135	4135	4135	0
366	20250328	133200	360024310	4135	4135	4135	4135	0
367	20250328	133100	360024310	4135	4135	4135	4135	0
368	20250328	133000	360024310	4135	4140	4140	4135	3
369	20250328	132900	360011895	4150	4150	4150	4150	1
370	20250328	132800	360007745	4135	4135	4135	4135	0
371	20250328	132700	360007745	4135	4135	4135	4135	2
372	20250328	132600	359999475	4140	4150	4150	4140	139
373	20250328	132500	359423825	4160	4170	4170	4160	7
374	20250328	132400	359394695	4165	4170	4170	4165	2003
375	20250328	132300	351052195	4175	4175	4175	4175	0
376	20250328	132200	351052195	4175	4175	4175	4175	0
377	20250328	132100	351052195	4175	4175	4175	4175	0
378	20250328	132000	351052195	4175	4175	4175	4175	3
379	20250328	131900	351039670	4170	4170	4170	4170	0
380	20250328	131800	351039670	4170	4170	4170	4170	0
381	20250328	131700	351039670	4170	4165	4170	4165	3
382	20250328	131600	351027165	4165	4160	4165	4160	114
383	20250328	131500	350552375	4160	4150	4160	4145	3
384	20250328	131400	350539920	4160	4160	4160	4145	4
385	20250328	131300	350523295	4160	4150	4160	4145	3
386	20250328	131200	350510840	4160	4155	4160	4155	102
387	20250328	131100	350086525	4155	4150	4155	4150	82
388	20250328	131000	349745820	4145	4145	4145	4145	0
389	20250328	130900	349745820	4145	4150	4150	4145	5
390	20250328	130800	349725075	4150	4160	4160	4150	255
391	20250328	130700	348665535	4160	4165	4165	4160	7
392	20250328	130600	348636385	4175	4170	4175	4170	6
393	20250328	130500	348611360	4170	4185	4185	4170	6
394	20250328	130400	348586275	4190	4170	4190	4170	2
395	20250328	130300	348577915	4160	4170	4195	4160	5
396	20250328	130200	348557065	4175	4180	4180	4175	151
397	20250328	130100	347925890	4180	4180	4180	4180	1
398	20250328	130000	347921710	4165	4165	4165	4165	202
399	20250328	125900	347080380	4165	4165	4165	4165	0
400	20250328	125800	347080380	4165	4165	4165	4165	0
401	20250328	125700	347080380	4165	4165	4165	4165	0
402	20250328	125600	347080380	4165	4165	4165	4165	10
403	20250328	125500	347038730	4170	4140	4170	4140	2001
404	20250328	125400	338704850	4160	4145	4160	4145	1000
405	20250328	125300	334550770	4145	4145	4145	4145	0
406	20250328	125200	334550770	4145	4145	4145	4145	30
407	20250328	125100	334426420	4145	4145	4145	4145	0
408	20250328	125000	334426420	4145	4145	4145	4145	0
409	20250328	124900	334426420	4145	4145	4145	4145	0
410	20250328	124800	334426420	4145	4145	4145	4145	1
411	20250328	124700	334422275	4140	4140	4140	4140	0
412	20250328	124600	334422275	4140	4140	4140	4140	0
413	20250328	124500	334422275	4140	4140	4140	4140	0
414	20250328	124400	334422275	4140	4140	4140	4140	0
415	20250328	124300	334422275	4140	4140	4140	4140	2
416	20250328	124200	334413995	4135	4135	4135	4135	0
417	20250328	124100	334413995	4135	4135	4135	4135	0
418	20250328	124000	334413995	4135	4135	4135	4135	2
419	20250328	123900	334405725	4140	4140	4140	4140	161
420	20250328	123800	333739185	4140	4140	4140	4140	0
421	20250328	123700	333739185	4140	4140	4140	4140	1
422	20250328	123600	333735045	4145	4145	4145	4145	6
423	20250328	123500	333710175	4140	4140	4140	4140	0
424	20250328	123400	333710175	4140	4140	4140	4140	2
425	20250328	123300	333701895	4145	4145	4145	4145	4
426	20250328	123200	333685315	4140	4140	4140	4140	0
427	20250328	123100	333685315	4140	4140	4140	4140	1
428	20250328	123000	333681175	4145	4145	4145	4145	671
429	20250328	122900	330899880	4145	4145	4145	4145	0
430	20250328	122800	330899880	4145	4145	4145	4145	0
431	20250328	122700	330899880	4145	4150	4150	4145	595
432	20250328	122600	328430640	4155	4155	4155	4155	0
433	20250328	122500	328430640	4155	4155	4155	4155	30
434	20250328	122400	328305990	4150	4150	4150	4150	109
435	20250328	122300	327853640	4150	4150	4150	4150	1
436	20250328	122200	327849490	4150	4150	4150	4150	0
437	20250328	122100	327849490	4150	4150	4150	4150	0
438	20250328	122000	327849490	4150	4150	4150	4150	0
439	20250328	121900	327849490	4150	4150	4150	4150	0
440	20250328	121800	327849490	4150	4150	4150	4150	0
441	20250328	121700	327849490	4150	4150	4150	4150	2
442	20250328	121600	327841190	4145	4145	4145	4145	0
443	20250328	121500	327841190	4145	4145	4145	4145	0
444	20250328	121400	327841190	4145	4145	4145	4145	325
445	20250328	121300	326494065	4150	4150	4150	4150	100
446	20250328	121200	326079065	4145	4145	4145	4145	0
447	20250328	121100	326079065	4145	4145	4145	4145	2
448	20250328	121000	326070775	4140	4140	4140	4140	0
449	20250328	120900	326070775	4140	4140	4140	4140	0
450	20250328	120800	326070775	4140	4140	4140	4140	100
451	20250328	120700	325656775	4140	4140	4140	4140	24
452	20250328	120600	325557415	4135	4140	4140	4135	502
453	20250328	120500	323479140	4135	4135	4135	4135	1
454	20250328	120400	323475005	4140	4140	4140	4140	0
455	20250328	120300	323475005	4140	4140	4140	4140	822
456	20250328	120200	320071925	4140	4140	4140	4140	500
457	20250328	120100	318001925	4145	4145	4145	4145	0
458	20250328	120000	318001925	4145	4145	4145	4145	0
459	20250328	115900	318001925	4145	4145	4145	4145	1
460	20250328	115800	317997780	4145	4145	4145	4145	262
461	20250328	115700	316911790	4145	4145	4145	4145	3
462	20250328	115600	316899355	4160	4160	4160	4160	0
463	20250328	115500	316899355	4160	4160	4160	4160	0
464	20250328	115400	316899355	4160	4140	4160	4140	530
465	20250328	115300	314704610	4135	4135	4135	4135	1
466	20250328	115200	314700475	4145	4145	4145	4145	0
467	20250328	115100	314700475	4145	4145	4145	4145	0
468	20250328	115000	314700475	4145	4135	4145	4135	201
469	20250328	114900	313867340	4155	4155	4155	4155	0
470	20250328	114800	313867340	4155	4145	4155	4140	1054
471	20250328	114700	309503120	4140	4140	4140	4140	500
472	20250328	114600	307433120	4140	4140	4140	4140	0
473	20250328	114500	307433120	4140	4140	4140	4140	0
474	20250328	114400	307433120	4140	4140	4140	4140	0
475	20250328	114300	307433120	4140	4140	4140	4140	0
476	20250328	114200	307433120	4140	4140	4140	4140	174
477	20250328	114100	306712760	4135	4135	4135	4135	0
478	20250328	114000	306712760	4135	4135	4135	4135	0
479	20250328	113900	306712760	4135	4135	4135	4135	0
480	20250328	113800	306712760	4135	4140	4140	4135	3
481	20250328	113700	306700345	4135	4135	4135	4135	0
482	20250328	113600	306700345	4135	4135	4135	4135	0
483	20250328	113500	306700345	4135	4135	4135	4135	0
484	20250328	113400	306700345	4135	4140	4140	4135	3
485	20250328	113300	306687930	4135	4140	4140	4135	491
486	20250328	113200	304655200	4135	4135	4135	4135	0
487	20250328	113100	304655200	4135	4135	4135	4135	0
488	20250328	113000	304655200	4135	4135	4135	4135	0
489	20250328	112900	304655200	4135	4135	4135	4135	2
490	20250328	112800	304646930	4140	4140	4140	4140	9
491	20250328	112700	304609670	4135	4135	4135	4135	0
492	20250328	112600	304609670	4135	4135	4135	4135	0
493	20250328	112500	304609670	4135	4140	4140	4135	102
494	20250328	112400	304187400	4140	4140	4140	4140	0
495	20250328	112300	304187400	4140	4140	4140	4140	2
496	20250328	112200	304179120	4135	4145	4145	4135	6
497	20250328	112100	304154260	4135	4135	4135	4135	0
498	20250328	112000	304154260	4135	4135	4135	4135	0
499	20250328	111900	304154260	4135	4135	4135	4135	0
500	20250328	111800	304154260	4135	4135	4135	4135	0
501	20250328	111700	304154260	4135	4135	4135	4135	2
502	20250328	111600	304145990	4135	4135	4135	4135	0
503	20250328	111500	304145990	4135	4140	4140	4135	484
504	20250328	111400	302142235	4140	4140	4140	4140	0
505	20250328	111300	302142235	4140	4140	4140	4140	10
506	20250328	111200	302100835	4140	4140	4140	4140	0
507	20250328	111100	302100835	4140	4140	4140	4140	0
508	20250328	111000	302100835	4140	4140	4140	4140	374
509	20250328	110900	300552475	4130	4140	4140	4130	1817
510	20250328	110800	293035110	4140	4140	4140	4140	363
511	20250328	110700	291532290	4140	4145	4145	4140	820
512	20250328	110600	288133395	4160	4150	4160	4150	50
513	20250328	110500	287925460	4145	4145	4145	4145	0
514	20250328	110400	287925460	4145	4145	4145	4145	0
515	20250328	110300	287925460	4145	4145	4145	4145	0
516	20250328	110200	287925460	4145	4150	4150	4145	362
517	20250328	110100	286424945	4145	4145	4145	4145	0
518	20250328	110000	286424945	4145	4145	4145	4145	0
519	20250328	105900	286424945	4145	4145	4145	4145	0
520	20250328	105800	286424945	4145	4145	4145	4145	0
521	20250328	105700	286424945	4145	4145	4155	4145	26
522	20250328	105600	286316945	4150	4150	4150	4150	2942
523	20250328	105500	274107645	4155	4155	4155	4155	203
524	20250328	105400	273264180	4155	4155	4155	4155	5
525	20250328	105300	273243405	4155	4155	4155	4155	50
526	20250328	105200	273035655	4150	4155	4155	4150	679
527	20250328	105100	270216910	4150	4155	4155	4150	521
528	20250328	105000	268054655	4150	4150	4150	4150	424
529	20250328	104900	266295055	4150	4155	4155	4150	2851
530	20250328	104800	254452710	4155	4165	4180	4155	8546
531	20250328	104700	218912725	4180	4170	4180	4170	1214
532	20250328	104600	213850335	4185	4185	4185	4185	0
533	20250328	104500	213850335	4185	4180	4185	4175	503
534	20250328	104400	211750295	4185	4185	4185	4185	0
535	20250328	104300	211750295	4185	4180	4185	4175	188
536	20250328	104200	210965335	4185	4185	4185	4185	0
537	20250328	104100	210965335	4185	4185	4185	4185	1
538	20250328	104000	210961150	4180	4180	4180	4180	0
539	20250328	103900	210961150	4180	4185	4185	4180	36
540	20250328	103800	210810665	4180	4185	4185	4180	8
541	20250328	103700	210777220	4190	4190	4190	4190	0
542	20250328	103600	210777220	4190	4190	4190	4190	1
543	20250328	103500	210773030	4190	4190	4190	4190	0
544	20250328	103400	210773030	4190	4190	4190	4190	1
545	20250328	103300	210768840	4190	4190	4190	4190	0
546	20250328	103200	210768840	4190	4190	4190	4190	0
547	20250328	103100	210768840	4190	4190	4190	4190	0
548	20250328	103000	210768840	4190	4190	4190	4190	0
549	20250328	102900	210768840	4190	4190	4190	4190	0
550	20250328	102800	210768840	4190	4190	4190	4190	41
551	20250328	102700	210597050	4190	4190	4190	4190	10
552	20250328	102600	210555150	4190	4190	4190	4190	0
553	20250328	102500	210555150	4190	4190	4190	4190	0
554	20250328	102400	210555150	4190	4190	4190	4190	50
555	20250328	102300	210345650	4190	4190	4190	4190	1
556	20250328	102200	210341460	4185	4185	4185	4185	0
557	20250328	102100	210341460	4185	4190	4190	4185	2
558	20250328	102000	210333085	4190	4190	4190	4190	0
559	20250328	101900	210333085	4190	4190	4190	4190	0
560	20250328	101800	210333085	4190	4190	4190	4190	1
561	20250328	101700	210328895	4190	4190	4190	4190	0
562	20250328	101600	210328895	4190	4190	4190	4180	1077
563	20250328	101500	205827015	4185	4185	4185	4185	1
564	20250328	101400	205822830	4190	4185	4190	4185	101
565	20250328	101300	205400140	4185	4185	4185	4185	499
566	20250328	101200	203311825	4185	4180	4185	4180	190
567	20250328	101100	202517620	4185	4185	4185	4185	27
568	20250328	101000	202404625	4185	4180	4185	4170	350
569	20250328	100900	200943280	4185	4185	4185	4185	62
570	20250328	100800	200683810	4185	4185	4185	4185	5
571	20250328	100700	200662885	4190	4190	4190	4175	624
572	20250328	100600	198056730	4190	4190	4190	4190	0
573	20250328	100500	198056730	4190	4190	4190	4190	1
574	20250328	100400	198052540	4180	4180	4180	4180	0
575	20250328	100300	198052540	4180	4195	4195	4180	893
576	20250328	100200	194319585	4200	4195	4200	4195	62
577	20250328	100100	194059490	4195	4195	4195	4195	1
578	20250328	100000	194055295	4195	4200	4200	4180	168
579	20250328	095900	193352635	4200	4190	4200	4190	1388
580	20250328	095800	187536895	4180	4180	4180	4180	0
581	20250328	095700	187536895	4180	4180	4180	4180	1
582	20250328	095600	187532715	4185	4180	4185	4175	232
583	20250328	095500	186562805	4180	4180	4180	4180	0
584	20250328	095400	186562805	4180	4180	4180	4180	201
585	20250328	095300	185722625	4180	4180	4180	4180	0
586	20250328	095200	185722625	4180	4175	4180	4175	301
587	20250328	095100	184464680	4175	4175	4175	4175	417
588	20250328	095000	182723705	4175	4175	4175	4175	0
589	20250328	094900	182723705	4175	4185	4185	4175	4
590	20250328	094800	182706975	4175	4175	4175	4175	1649
591	20250328	094700	175822400	4185	4185	4185	4185	1
592	20250328	094600	175818215	4185	4185	4185	4185	4
593	20250328	094500	175801475	4185	4180	4185	4175	445
594	20250328	094400	173939660	4180	4180	4180	4180	1872
595	20250328	094300	166114700	4190	4190	4190	4190	1
596	20250328	094200	166110510	4190	4190	4190	4190	0
597	20250328	094100	166110510	4190	4190	4190	4190	0
598	20250328	094000	166110510	4190	4190	4190	4190	996
599	20250328	093900	161937270	4190	4190	4190	4190	0
600	20250328	093800	161937270	4190	4180	4190	4180	11
601	20250328	093700	161891280	4200	4200	4200	4200	270
602	20250328	093600	160757280	4180	4180	4180	4180	0
603	20250328	093500	160757280	4180	4180	4180	4180	0
604	20250328	093400	160757280	4180	4180	4180	4180	0
605	20250328	093300	160757280	4180	4185	4185	4180	19
606	20250328	093200	160677780	4180	4180	4180	4180	0
607	20250328	093100	160677780	4180	4180	4180	4180	10
608	20250328	093000	160635980	4200	4190	4215	4180	4918
609	20250328	092900	140072595	4190	4190	4190	4190	0
610	20250328	092800	140072595	4190	4185	4190	4185	1234
611	20250328	092700	134902530	4180	4175	4180	4175	1276
612	20250328	092600	129571170	4170	4170	4170	4170	105
613	20250328	092500	129133320	4170	4170	4170	4170	10
614	20250328	092400	129091620	4170	4170	4170	4170	59
615	20250328	092300	128845590	4175	4170	4175	4170	2002
616	20250328	092200	120489525	4160	4160	4160	4160	268
617	20250328	092100	119374645	4160	4165	4175	4155	55
618	20250328	092000	119145830	4175	4160	4180	4160	943
619	20250328	091900	115222915	4180	4170	4180	4160	111
620	20250328	091800	114760025	4180	4180	4180	4165	1212
621	20250328	091700	109707785	4190	4190	4190	4185	214
622	20250328	091600	108812180	4190	4190	4190	4190	11
623	20250328	091500	108766090	4190	4175	4190	4175	511
624	20250328	091400	106628400	4175	4180	4180	4175	2368
625	20250328	091300	96731060	4185	4190	4190	4185	936
626	20250328	091200	92813650	4200	4205	4205	4185	809
627	20250328	091100	89424670	4185	4180	4190	4180	1467
628	20250328	091000	83280175	4180	4180	4185	4180	122
629	20250328	090900	82770205	4180	4180	4180	4180	10
630	20250328	090800	82728405	4180	4170	4180	4170	672
631	20250328	090700	79921855	4165	4170	4175	4165	1394
632	20250328	090600	74109460	4175	4185	4185	4175	352
633	20250328	090500	72639030	4190	4200	4200	4190	1061
634	20250328	090400	68184325	4200	4215	4230	4195	2200
635	20250328	090300	58928200	4265	4270	4270	4210	10119
636	20250328	090200	15990200	4270	4275	4275	4270	2
637	20250328	090100	15981655	4300	4300	4300	4300	0
638	20250328	090000	15981655	4300	4250	4300	4245	3733