KissMeData/066700/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194500	237275125	2950	2950	2950	2950	933
3	20250328	194400	237275125	2950	2950	2950	2950	0
4	20250328	194300	237275125	2950	2950	2950	2950	0
5	20250328	194200	237275125	2950	2950	2950	2950	0
6	20250328	194100	237275125	2950	2950	2950	2950	0
7	20250328	194000	237275125	2950	2950	2950	2950	0
8	20250328	193900	237275125	2950	2950	2950	2950	0
9	20250328	193800	237275125	2950	2950	2950	2950	0
10	20250328	193700	237275125	2950	2950	2950	2950	0
11	20250328	193600	237275125	2950	2950	2950	2950	0
12	20250328	193500	237275125	2950	2950	2950	2950	0
13	20250328	193400	237275125	2950	2950	2950	2950	0
14	20250328	193300	237275125	2950	2950	2950	2950	0
15	20250328	193200	237275125	2950	2950	2950	2950	0
16	20250328	193100	237275125	2950	2950	2950	2950	0
17	20250328	193000	237275125	2950	2950	2950	2950	0
18	20250328	192900	237275125	2950	2950	2950	2950	0
19	20250328	192800	237275125	2950	2950	2950	2950	0
20	20250328	192700	237275125	2950	2950	2950	2950	0
21	20250328	192600	237275125	2950	2950	2950	2950	0
22	20250328	192500	237275125	2950	2950	2950	2950	0
23	20250328	192400	237275125	2950	2950	2950	2950	0
24	20250328	192300	237275125	2950	2950	2950	2950	0
25	20250328	192200	237275125	2950	2950	2950	2950	0
26	20250328	192100	237275125	2950	2950	2950	2950	0
27	20250328	192000	237275125	2950	2950	2950	2950	0
28	20250328	191900	237275125	2950	2950	2950	2950	0
29	20250328	191800	237275125	2950	2950	2950	2950	0
30	20250328	191700	237275125	2950	2950	2950	2950	0
31	20250328	191600	237275125	2950	2950	2950	2950	0
32	20250328	191500	237275125	2950	2950	2950	2950	933
33	20250328	191400	237275125	2950	2950	2950	2950	0
34	20250328	191300	237275125	2950	2950	2950	2950	0
35	20250328	191200	237275125	2950	2950	2950	2950	0
36	20250328	191100	237275125	2950	2950	2950	2950	0
37	20250328	191000	237275125	2950	2950	2950	2950	0
38	20250328	190900	237275125	2950	2950	2950	2950	0
39	20250328	190800	237275125	2950	2950	2950	2950	0
40	20250328	190700	237275125	2950	2950	2950	2950	0
41	20250328	190600	237275125	2950	2950	2950	2950	0
42	20250328	190500	237275125	2950	2950	2950	2950	0
43	20250328	190400	237275125	2950	2950	2950	2950	0
44	20250328	190300	237275125	2950	2950	2950	2950	0
45	20250328	190200	237275125	2950	2950	2950	2950	0
46	20250328	190100	237275125	2950	2950	2950	2950	0
47	20250328	190000	237275125	2950	2950	2950	2950	0
48	20250328	185900	237275125	2950	2950	2950	2950	0
49	20250328	185800	237275125	2950	2950	2950	2950	0
50	20250328	185700	237275125	2950	2950	2950	2950	0
51	20250328	185600	237275125	2950	2950	2950	2950	0
52	20250328	185500	237275125	2950	2950	2950	2950	0
53	20250328	185400	237275125	2950	2950	2950	2950	0
54	20250328	185300	237275125	2950	2950	2950	2950	0
55	20250328	185200	237275125	2950	2950	2950	2950	0
56	20250328	185100	237275125	2950	2950	2950	2950	0
57	20250328	185000	237275125	2950	2950	2950	2950	0
58	20250328	184900	237275125	2950	2950	2950	2950	0
59	20250328	184800	237275125	2950	2950	2950	2950	0
60	20250328	184700	237275125	2950	2950	2950	2950	0
61	20250328	184600	237275125	2950	2950	2950	2950	0
62	20250328	184500	237275125	2950	2950	2950	2950	933
63	20250328	184400	237275125	2950	2950	2950	2950	0
64	20250328	184300	237275125	2950	2950	2950	2950	0
65	20250328	184200	237275125	2950	2950	2950	2950	0
66	20250328	184100	237275125	2950	2950	2950	2950	0
67	20250328	184000	237275125	2950	2950	2950	2950	0
68	20250328	183900	237275125	2950	2950	2950	2950	0
69	20250328	183800	237275125	2950	2950	2950	2950	0
70	20250328	183700	237275125	2950	2950	2950	2950	0
71	20250328	183600	237275125	2950	2950	2950	2950	0
72	20250328	183500	237275125	2950	2950	2950	2950	0
73	20250328	183400	237275125	2950	2950	2950	2950	0
74	20250328	183300	237275125	2950	2950	2950	2950	0
75	20250328	183200	237275125	2950	2950	2950	2950	0
76	20250328	183100	237275125	2950	2950	2950	2950	0
77	20250328	183000	237275125	2950	2950	2950	2950	0
78	20250328	182900	237275125	2950	2950	2950	2950	0
79	20250328	182800	237275125	2950	2950	2950	2950	0
80	20250328	182700	237275125	2950	2950	2950	2950	0
81	20250328	182600	237275125	2950	2950	2950	2950	0
82	20250328	182500	237275125	2950	2950	2950	2950	0
83	20250328	182400	237275125	2950	2950	2950	2950	0
84	20250328	182300	237275125	2950	2950	2950	2950	0
85	20250328	182200	237275125	2950	2950	2950	2950	0
86	20250328	182100	237275125	2950	2950	2950	2950	0
87	20250328	182000	237275125	2950	2950	2950	2950	0
88	20250328	181900	237275125	2950	2950	2950	2950	0
89	20250328	181800	237275125	2950	2950	2950	2950	0
90	20250328	181700	237275125	2950	2950	2950	2950	0
91	20250328	181600	237275125	2950	2950	2950	2950	0
92	20250328	181500	237275125	2950	2950	2950	2950	933
93	20250328	181400	237275125	2950	2950	2950	2950	0
94	20250328	181300	237275125	2950	2950	2950	2950	0
95	20250328	181200	237275125	2950	2950	2950	2950	0
96	20250328	181100	237275125	2950	2950	2950	2950	0
97	20250328	181000	237275125	2950	2950	2950	2950	0
98	20250328	180900	237275125	2950	2950	2950	2950	0
99	20250328	180800	237275125	2950	2950	2950	2950	0
100	20250328	180700	237275125	2950	2950	2950	2950	0
101	20250328	180600	237275125	2950	2950	2950	2950	0
102	20250328	180500	237275125	2950	2950	2950	2950	0
103	20250328	180400	237275125	2950	2950	2950	2950	0
104	20250328	180300	237275125	2950	2950	2950	2950	0
105	20250328	180200	237275125	2950	2950	2950	2950	0
106	20250328	180100	237275125	2950	2950	2950	2950	0
107	20250328	180000	237275125	2950	2950	2950	2950	0
108	20250328	175900	237275125	2950	2950	2950	2950	0
109	20250328	175800	237275125	2950	2950	2950	2950	0
110	20250328	175700	237275125	2950	2950	2950	2950	0
111	20250328	175600	237275125	2950	2950	2950	2950	0
112	20250328	175500	237275125	2950	2950	2950	2950	0
113	20250328	175400	237275125	2950	2950	2950	2950	0
114	20250328	175300	237275125	2950	2950	2950	2950	0
115	20250328	175200	237275125	2950	2950	2950	2950	0
116	20250328	175100	237275125	2950	2950	2950	2950	0
117	20250328	175000	237275125	2950	2950	2950	2950	0
118	20250328	174900	237275125	2950	2950	2950	2950	0
119	20250328	174800	237275125	2950	2950	2950	2950	0
120	20250328	174700	237275125	2950	2950	2950	2950	0
121	20250328	174600	237275125	2950	2950	2950	2950	0
122	20250328	174500	237275125	2950	2950	2950	2950	933
123	20250328	174400	237275125	2950	2950	2950	2950	0
124	20250328	174300	237275125	2950	2950	2950	2950	0
125	20250328	174200	237275125	2950	2950	2950	2950	0
126	20250328	174100	237275125	2950	2950	2950	2950	0
127	20250328	174000	237275125	2950	2950	2950	2950	0
128	20250328	173900	237275125	2950	2950	2950	2950	0
129	20250328	173800	237275125	2950	2950	2950	2950	0
130	20250328	173700	237275125	2950	2950	2950	2950	0
131	20250328	173600	237275125	2950	2950	2950	2950	0
132	20250328	173500	237275125	2950	2950	2950	2950	0
133	20250328	173400	237275125	2950	2950	2950	2950	0
134	20250328	173300	237275125	2950	2950	2950	2950	0
135	20250328	173200	237275125	2950	2950	2950	2950	0
136	20250328	173100	237275125	2950	2950	2950	2950	0
137	20250328	173000	237275125	2950	2950	2950	2950	0
138	20250328	172900	237275125	2950	2950	2950	2950	0
139	20250328	172800	237275125	2950	2950	2950	2950	0
140	20250328	172700	237275125	2950	2950	2950	2950	0
141	20250328	172600	237275125	2950	2950	2950	2950	0
142	20250328	172500	237275125	2950	2950	2950	2950	0
143	20250328	172400	237275125	2950	2950	2950	2950	0
144	20250328	172300	237275125	2950	2950	2950	2950	0
145	20250328	172200	237275125	2950	2950	2950	2950	0
146	20250328	172100	237275125	2950	2950	2950	2950	0
147	20250328	172000	237275125	2950	2950	2950	2950	0
148	20250328	171900	237275125	2950	2950	2950	2950	0
149	20250328	171800	237275125	2950	2950	2950	2950	0
150	20250328	171700	237275125	2950	2950	2950	2950	0
151	20250328	171600	237275125	2950	2950	2950	2950	0
152	20250328	171500	237275125	2950	2950	2950	2950	933
153	20250328	171400	237275125	2950	2950	2950	2950	0
154	20250328	171300	237275125	2950	2950	2950	2950	0
155	20250328	171200	237275125	2950	2950	2950	2950	0
156	20250328	171100	237275125	2950	2950	2950	2950	0
157	20250328	171000	237275125	2950	2950	2950	2950	0
158	20250328	170900	237275125	2950	2950	2950	2950	0
159	20250328	170800	237275125	2950	2950	2950	2950	0
160	20250328	170700	237275125	2950	2950	2950	2950	0
161	20250328	170600	237275125	2950	2950	2950	2950	0
162	20250328	170500	237275125	2950	2950	2950	2950	0
163	20250328	170400	237275125	2950	2950	2950	2950	0
164	20250328	170300	237275125	2950	2950	2950	2950	0
165	20250328	170200	237275125	2950	2950	2950	2950	0
166	20250328	170100	237275125	2950	2950	2950	2950	0
167	20250328	170000	237275125	2950	2950	2950	2950	0
168	20250328	165900	237275125	2950	2950	2950	2950	0
169	20250328	165800	237275125	2950	2950	2950	2950	0
170	20250328	165700	237275125	2950	2950	2950	2950	0
171	20250328	165600	237275125	2950	2950	2950	2950	0
172	20250328	165500	237275125	2950	2950	2950	2950	0
173	20250328	165400	237275125	2950	2950	2950	2950	0
174	20250328	165300	237275125	2950	2950	2950	2950	0
175	20250328	165200	237275125	2950	2950	2950	2950	0
176	20250328	165100	237275125	2950	2950	2950	2950	0
177	20250328	165000	237275125	2950	2950	2950	2950	0
178	20250328	164900	237275125	2950	2950	2950	2950	0
179	20250328	164800	237275125	2950	2950	2950	2950	0
180	20250328	164700	237275125	2950	2950	2950	2950	0
181	20250328	164600	237275125	2950	2950	2950	2950	0
182	20250328	164500	237275125	2950	2950	2950	2950	933
183	20250328	164400	237275125	2950	2950	2950	2950	0
184	20250328	164300	237275125	2950	2950	2950	2950	0
185	20250328	164200	237275125	2950	2950	2950	2950	0
186	20250328	164100	237275125	2950	2950	2950	2950	0
187	20250328	164000	237275125	2950	2950	2950	2950	0
188	20250328	163900	237275125	2950	2950	2950	2950	0
189	20250328	163800	237275125	2950	2950	2950	2950	0
190	20250328	163700	237275125	2950	2950	2950	2950	0
191	20250328	163600	237275125	2950	2950	2950	2950	0
192	20250328	163500	237275125	2950	2950	2950	2950	0
193	20250328	163400	237275125	2950	2950	2950	2950	0
194	20250328	163300	237275125	2950	2950	2950	2950	0
195	20250328	163200	237275125	2950	2950	2950	2950	0
196	20250328	163100	237275125	2950	2950	2950	2950	0
197	20250328	163000	237275125	2950	2950	2950	2950	0
198	20250328	162900	237275125	2950	2950	2950	2950	0
199	20250328	162800	237275125	2950	2950	2950	2950	0
200	20250328	162700	237275125	2950	2950	2950	2950	0
201	20250328	162600	237275125	2950	2950	2950	2950	0
202	20250328	162500	237275125	2950	2950	2950	2950	0
203	20250328	162400	237275125	2950	2950	2950	2950	0
204	20250328	162300	237275125	2950	2950	2950	2950	0
205	20250328	162200	237275125	2950	2950	2950	2950	0
206	20250328	162100	237275125	2950	2950	2950	2950	0
207	20250328	162000	237275125	2950	2950	2950	2950	0
208	20250328	161900	237275125	2950	2950	2950	2950	0
209	20250328	161800	237275125	2950	2950	2950	2950	0
210	20250328	161700	237275125	2950	2950	2950	2950	0
211	20250328	161600	237275125	2950	2950	2950	2950	0
212	20250328	161500	237275125	2950	2950	2950	2950	933
213	20250328	161400	237275125	2950	2950	2950	2950	0
214	20250328	161300	237275125	2950	2950	2950	2950	0
215	20250328	161200	237275125	2950	2950	2950	2950	0
216	20250328	161100	237275125	2950	2950	2950	2950	0
217	20250328	161000	237275125	2950	2950	2950	2950	0
218	20250328	160900	237275125	2950	2950	2950	2950	0
219	20250328	160800	237275125	2950	2950	2950	2950	0
220	20250328	160700	237275125	2950	2950	2950	2950	0
221	20250328	160600	237275125	2950	2950	2950	2950	0
222	20250328	160500	237275125	2950	2950	2950	2950	0
223	20250328	160400	237275125	2950	2950	2950	2950	0
224	20250328	160300	237275125	2950	2950	2950	2950	0
225	20250328	160200	237275125	2950	2950	2950	2950	0
226	20250328	160100	237275125	2950	2950	2950	2950	0
227	20250328	160000	237275125	2950	2950	2950	2950	0
228	20250328	155900	237275125	2950	2950	2950	2950	0
229	20250328	155800	237275125	2950	2950	2950	2950	0
230	20250328	155700	237275125	2950	2950	2950	2950	0
231	20250328	155600	237275125	2950	2950	2950	2950	0
232	20250328	155500	237275125	2950	2950	2950	2950	0
233	20250328	155400	237275125	2950	2950	2950	2950	0
234	20250328	155300	237275125	2950	2950	2950	2950	0
235	20250328	155200	237275125	2950	2950	2950	2950	0
236	20250328	155100	237275125	2950	2950	2950	2950	0
237	20250328	155000	237275125	2950	2950	2950	2950	0
238	20250328	154900	237275125	2950	2950	2950	2950	0
239	20250328	154800	237275125	2950	2950	2950	2950	0
240	20250328	154700	237275125	2950	2950	2950	2950	0
241	20250328	154600	237275125	2950	2950	2950	2950	0
242	20250328	154500	237275125	2950	2950	2950	2950	933
243	20250328	154400	237275125	2950	2950	2950	2950	0
244	20250328	154300	237275125	2950	2950	2950	2950	0
245	20250328	154200	237275125	2950	2950	2950	2950	0
246	20250328	154100	237275125	2950	2950	2950	2950	0
247	20250328	154000	237275125	2950	2950	2950	2950	0
248	20250328	153900	237275125	2950	2950	2950	2950	0
249	20250328	153800	237275125	2950	2950	2950	2950	0
250	20250328	153700	237275125	2950	2950	2950	2950	0
251	20250328	153600	237275125	2950	2950	2950	2950	0
252	20250328	153500	237275125	2950	2950	2950	2950	0
253	20250328	153400	237275125	2950	2950	2950	2950	0
254	20250328	153300	237275125	2950	2950	2950	2950	0
255	20250328	153200	237275125	2950	2950	2950	2950	0
256	20250328	153100	237275125	2950	2950	2950	2950	0
257	20250328	153000	237275125	2950	2950	2950	2950	933
258	20250328	152900	234522775	2950	2950	2950	2950	0
259	20250328	152800	234522775	2950	2950	2950	2950	0
260	20250328	152700	234522775	2950	2950	2950	2950	0
261	20250328	152600	234522775	2950	2950	2950	2950	0
262	20250328	152500	234522775	2950	2950	2950	2950	0
263	20250328	152400	234522775	2950	2950	2950	2950	0
264	20250328	152300	234522775	2950	2950	2950	2950	0
265	20250328	152200	234522775	2950	2950	2950	2950	0
266	20250328	152100	234522775	2950	2950	2950	2950	0
267	20250328	152000	234522775	2950	2950	2950	2950	0
268	20250328	151900	234522775	2950	2940	2950	2940	204
269	20250328	151800	233922865	2940	2935	2940	2935	1420
270	20250328	151700	229753195	2935	2935	2935	2935	0
271	20250328	151600	229753195	2935	2935	2935	2935	500
272	20250328	151500	228285695	2940	2940	2940	2940	1
273	20250328	151400	228282755	2930	2930	2930	2930	0
274	20250328	151300	228282755	2930	2930	2930	2930	0
275	20250328	151200	228282755	2930	2930	2930	2930	556
276	20250328	151100	226653675	2930	2930	2930	2930	0
277	20250328	151000	226653675	2930	2930	2930	2930	400
278	20250328	150900	225481675	2930	2930	2930	2930	0
279	20250328	150800	225481675	2930	2930	2930	2930	0
280	20250328	150700	225481675	2930	2930	2930	2930	0
281	20250328	150600	225481675	2930	2930	2930	2930	0
282	20250328	150500	225481675	2930	2930	2930	2930	28
283	20250328	150400	225399635	2940	2940	2940	2940	190
284	20250328	150300	224841035	2940	2935	2940	2935	601
285	20250328	150200	223077095	2935	2935	2935	2935	12
286	20250328	150100	223041875	2940	2940	2940	2940	1
287	20250328	150000	223038935	2930	2930	2930	2930	0
288	20250328	145900	223038935	2930	2930	2930	2930	0
289	20250328	145800	223038935	2930	2935	2935	2930	9
290	20250328	145700	223012555	2935	2935	2935	2935	0
291	20250328	145600	223012555	2935	2930	2935	2930	250
292	20250328	145500	222279905	2940	2940	2940	2940	0
293	20250328	145400	222279905	2940	2940	2940	2940	0
294	20250328	145300	222279905	2940	2940	2940	2940	0
295	20250328	145200	222279905	2940	2940	2940	2940	0
296	20250328	145100	222279905	2940	2940	2940	2940	0
297	20250328	145000	222279905	2940	2940	2940	2940	0
298	20250328	144900	222279905	2940	2940	2940	2940	0
299	20250328	144800	222279905	2940	2940	2940	2940	0
300	20250328	144700	222279905	2940	2940	2940	2940	0
301	20250328	144600	222279905	2940	2940	2940	2940	0
302	20250328	144500	222279905	2940	2940	2940	2940	32
303	20250328	144400	222185825	2935	2925	2935	2925	1519
304	20250328	144300	217727900	2920	2920	2920	2920	0
305	20250328	144200	217727900	2920	2920	2920	2920	0
306	20250328	144100	217727900	2920	2920	2920	2920	4959
307	20250328	144000	203247620	2945	2945	2945	2945	0
308	20250328	143900	203247620	2945	2945	2945	2945	101
309	20250328	143800	202950175	2910	2910	2910	2910	0
310	20250328	143700	202950175	2910	2910	2910	2910	0
311	20250328	143600	202950175	2910	2910	2910	2910	0
312	20250328	143500	202950175	2910	2940	2945	2910	5511
313	20250328	143400	186836985	2940	2940	2940	2940	0
314	20250328	143300	186836985	2940	2940	2940	2940	0
315	20250328	143200	186836985	2940	2940	2940	2940	0
316	20250328	143100	186836985	2940	2940	2940	2940	1
317	20250328	143000	186834045	2935	2935	2935	2935	0
318	20250328	142900	186834045	2935	2935	2935	2935	47
319	20250328	142800	186696100	2935	2935	2935	2935	181
320	20250328	142700	186164865	2940	2940	2940	2940	0
321	20250328	142600	186164865	2940	2940	2940	2940	0
322	20250328	142500	186164865	2940	2935	2940	2935	76
323	20250328	142400	185941800	2940	2940	2940	2940	0
324	20250328	142300	185941800	2940	2940	2940	2940	0
325	20250328	142200	185941800	2940	2940	2940	2940	0
326	20250328	142100	185941800	2940	2940	2940	2940	0
327	20250328	142000	185941800	2940	2940	2940	2940	75
328	20250328	141900	185721300	2940	2940	2940	2940	0
329	20250328	141800	185721300	2940	2940	2940	2940	0
330	20250328	141700	185721300	2940	2940	2940	2940	0
331	20250328	141600	185721300	2940	2940	2940	2940	76
332	20250328	141500	185497860	2945	2945	2945	2945	0
333	20250328	141400	185497860	2945	2945	2945	2945	0
334	20250328	141300	185497860	2945	2945	2945	2945	0
335	20250328	141200	185497860	2945	2945	2945	2945	0
336	20250328	141100	185497860	2945	2945	2945	2945	0
337	20250328	141000	185497860	2945	2945	2945	2945	0
338	20250328	140900	185497860	2945	2945	2945	2945	0
339	20250328	140800	185497860	2945	2945	2945	2945	500
340	20250328	140700	184025360	2945	2945	2945	2945	0
341	20250328	140600	184025360	2945	2945	2945	2945	3
342	20250328	140500	184016525	2930	2930	2930	2930	0
343	20250328	140400	184016525	2930	2930	2930	2930	28
344	20250328	140300	183934485	2945	2945	2945	2945	0
345	20250328	140200	183934485	2945	2945	2950	2945	1602
346	20250328	140100	179216590	2945	2945	2945	2945	1
347	20250328	140000	179213645	2935	2935	2935	2935	701
348	20250328	135900	177156210	2925	2925	2925	2925	46
349	20250328	135800	177021660	2935	2935	2935	2935	0
350	20250328	135700	177021660	2935	2935	2935	2935	1
351	20250328	135600	177018725	2935	2935	2935	2935	0
352	20250328	135500	177018725	2935	2935	2935	2935	0
353	20250328	135400	177018725	2935	2935	2935	2935	0
354	20250328	135300	177018725	2935	2935	2935	2935	100
355	20250328	135200	176725225	2935	2935	2935	2935	0
356	20250328	135100	176725225	2935	2935	2935	2935	1
357	20250328	135000	176722290	2920	2920	2920	2920	0
358	20250328	134900	176722290	2920	2920	2920	2920	0
359	20250328	134800	176722290	2920	2920	2920	2920	0
360	20250328	134700	176722290	2920	2920	2920	2920	0
361	20250328	134600	176722290	2920	2920	2920	2920	0
362	20250328	134500	176722290	2920	2920	2920	2920	0
363	20250328	134400	176722290	2920	2920	2920	2920	0
364	20250328	134300	176722290	2920	2920	2920	2920	6275
365	20250328	134200	158399290	2925	2925	2925	2925	0
366	20250328	134100	158399290	2925	2925	2925	2925	0
367	20250328	134000	158399290	2925	2940	2940	2925	500
368	20250328	133900	156931315	2940	2940	2940	2940	0
369	20250328	133800	156931315	2940	2940	2940	2940	18
370	20250328	133700	156878395	2940	2940	2940	2940	0
371	20250328	133600	156878395	2940	2940	2940	2940	21
372	20250328	133500	156816655	2945	2950	2950	2945	1081
373	20250328	133400	153628205	2955	2955	2955	2955	0
374	20250328	133300	153628205	2955	2955	2955	2955	0
375	20250328	133200	153628205	2955	2955	2955	2955	0
376	20250328	133100	153628205	2955	2955	2955	2955	0
377	20250328	133000	153628205	2955	2955	2955	2955	0
378	20250328	132900	153628205	2955	2955	2955	2955	0
379	20250328	132800	153628205	2955	2955	2955	2955	0
380	20250328	132700	153628205	2955	2955	2955	2955	0
381	20250328	132600	153628205	2955	2955	2955	2955	0
382	20250328	132500	153628205	2955	2955	2955	2955	1
383	20250328	132400	153625250	2955	2955	2955	2955	0
384	20250328	132300	153625250	2955	2960	2960	2955	2578
385	20250328	132200	146000385	2960	2960	2960	2960	0
386	20250328	132100	146000385	2960	2960	2960	2960	0
387	20250328	132000	146000385	2960	2965	2965	2960	164
388	20250328	131900	145514445	2965	2965	2965	2960	132
389	20250328	131800	145123125	2965	2965	2965	2965	0
390	20250328	131700	145123125	2965	2965	2965	2965	0
391	20250328	131600	145123125	2965	2965	2965	2965	0
392	20250328	131500	145123125	2965	2965	2965	2965	0
393	20250328	131400	145123125	2965	2965	2965	2965	0
394	20250328	131300	145123125	2965	2965	2965	2965	0
395	20250328	131200	145123125	2965	2965	2965	2965	0
396	20250328	131100	145123125	2965	2965	2965	2965	0
397	20250328	131000	145123125	2965	2965	2965	2965	1
398	20250328	130900	145120160	2955	2955	2955	2955	0
399	20250328	130800	145120160	2955	2955	2955	2955	0
400	20250328	130700	145120160	2955	2955	2955	2955	0
401	20250328	130600	145120160	2955	2955	2955	2955	0
402	20250328	130500	145120160	2955	2955	2955	2955	0
403	20250328	130400	145120160	2955	2955	2955	2955	0
404	20250328	130300	145120160	2955	2955	2955	2955	0
405	20250328	130200	145120160	2955	2955	2955	2955	11
406	20250328	130100	145087655	2960	2960	2960	2960	0
407	20250328	130000	145087655	2960	2960	2960	2960	0
408	20250328	125900	145087655	2960	2960	2960	2960	0
409	20250328	125800	145087655	2960	2960	2960	2960	0
410	20250328	125700	145087655	2960	2960	2960	2960	100
411	20250328	125600	144791655	2955	2955	2955	2955	0
412	20250328	125500	144791655	2955	2955	2955	2955	0
413	20250328	125400	144791655	2955	2955	2955	2955	0
414	20250328	125300	144791655	2955	2955	2955	2955	110
415	20250328	125200	144466605	2955	2955	2955	2955	0
416	20250328	125100	144466605	2955	2955	2955	2955	0
417	20250328	125000	144466605	2955	2955	2955	2955	0
418	20250328	124900	144466605	2955	2955	2955	2955	0
419	20250328	124800	144466605	2955	2955	2955	2955	0
420	20250328	124700	144466605	2955	2955	2955	2955	0
421	20250328	124600	144466605	2955	2955	2955	2955	0
422	20250328	124500	144466605	2955	2955	2955	2955	0
423	20250328	124400	144466605	2955	2955	2955	2955	3
424	20250328	124300	144457740	2950	2950	2950	2950	0
425	20250328	124200	144457740	2950	2950	2950	2950	100
426	20250328	124100	144162740	2950	2950	2950	2950	0
427	20250328	124000	144162740	2950	2950	2950	2950	2
428	20250328	123900	144156840	2945	2945	2945	2945	0
429	20250328	123800	144156840	2945	2945	2945	2945	300
430	20250328	123700	143273340	2945	2945	2945	2945	0
431	20250328	123600	143273340	2945	2940	2945	2940	1424
432	20250328	123500	139079690	2940	2940	2940	2940	11
433	20250328	123400	139047350	2950	2950	2950	2950	1
434	20250328	123300	139044400	2950	2940	2950	2940	2
435	20250328	123200	139038510	2950	2950	2950	2940	1455
436	20250328	123100	134753365	2950	2950	2950	2950	5
437	20250328	123000	134738615	2950	2955	2955	2950	16
438	20250328	122900	134691395	2970	2970	2970	2970	0
439	20250328	122800	134691395	2970	2970	2970	2970	0
440	20250328	122700	134691395	2970	2970	2970	2970	0
441	20250328	122600	134691395	2970	2970	2970	2970	0
442	20250328	122500	134691395	2970	2970	2970	2970	0
443	20250328	122400	134691395	2970	2970	2970	2970	0
444	20250328	122300	134691395	2970	2970	2970	2970	0
445	20250328	122200	134691395	2970	2970	2970	2970	0
446	20250328	122100	134691395	2970	2970	2970	2970	0
447	20250328	122000	134691395	2970	2970	2970	2970	0
448	20250328	121900	134691395	2970	2970	2970	2970	0
449	20250328	121800	134691395	2970	2970	2970	2970	0
450	20250328	121700	134691395	2970	2960	2970	2960	1440
451	20250328	121600	130428985	2980	2980	2980	2980	0
452	20250328	121500	130428985	2980	2980	2980	2980	0
453	20250328	121400	130428985	2980	2980	2980	2980	0
454	20250328	121300	130428985	2980	2980	2980	2980	0
455	20250328	121200	130428985	2980	2980	2980	2980	0
456	20250328	121100	130428985	2980	2960	2980	2960	213
457	20250328	121000	129796505	2950	2950	2950	2950	0
458	20250328	120900	129796505	2950	2950	2955	2950	262
459	20250328	120800	129023600	2945	2945	2945	2945	0
460	20250328	120700	129023600	2945	2945	2945	2945	0
461	20250328	120600	129023600	2945	2945	2945	2945	320
462	20250328	120500	128081200	2945	2945	2945	2945	0
463	20250328	120400	128081200	2945	2950	2950	2945	190
464	20250328	120300	127521645	2950	2950	2950	2950	22
465	20250328	120200	127456745	2950	2955	2960	2950	800
466	20250328	120100	125095310	2960	2960	2960	2960	1
467	20250328	120000	125092350	2960	2960	2960	2960	0
468	20250328	115900	125092350	2960	2980	2980	2960	875
469	20250328	115800	122501610	2980	2980	2980	2980	0
470	20250328	115700	122501610	2980	2980	2980	2980	0
471	20250328	115600	122501610	2980	2980	2980	2980	0
472	20250328	115500	122501610	2980	2980	2980	2980	0
473	20250328	115400	122501610	2980	2980	2980	2980	1
474	20250328	115300	122498630	2980	2980	2980	2980	0
475	20250328	115200	122498630	2980	2980	2980	2980	100
476	20250328	115100	122200630	2965	2970	2970	2965	2187
477	20250328	115000	115716145	2985	2985	2985	2985	0
478	20250328	114900	115716145	2985	2985	2985	2985	0
479	20250328	114800	115716145	2985	2985	2985	2985	0
480	20250328	114700	115716145	2985	2985	2985	2985	0
481	20250328	114600	115716145	2985	2985	2985	2985	0
482	20250328	114500	115716145	2985	2985	2985	2985	0
483	20250328	114400	115716145	2985	2985	2985	2985	168
484	20250328	114300	115214665	2985	2985	2985	2985	0
485	20250328	114200	115214665	2985	2985	2985	2985	0
486	20250328	114100	115214665	2985	2985	2985	2985	0
487	20250328	114000	115214665	2985	2985	2985	2985	0
488	20250328	113900	115214665	2985	2985	2985	2985	0
489	20250328	113800	115214665	2985	2985	2985	2985	0
490	20250328	113700	115214665	2985	2985	2985	2985	0
491	20250328	113600	115214665	2985	2985	2985	2985	0
492	20250328	113500	115214665	2985	2985	2985	2985	0
493	20250328	113400	115214665	2985	2985	2985	2985	0
494	20250328	113300	115214665	2985	2985	2985	2985	0
495	20250328	113200	115214665	2985	2985	2985	2985	0
496	20250328	113100	115214665	2985	2985	2985	2985	0
497	20250328	113000	115214665	2985	2985	2985	2985	32
498	20250328	112900	115119145	2985	2985	2985	2985	0
499	20250328	112800	115119145	2985	2985	2985	2985	0
500	20250328	112700	115119145	2985	2970	2985	2970	151
501	20250328	112600	114670660	2985	2985	2985	2985	0
502	20250328	112500	114670660	2985	2985	2985	2985	0
503	20250328	112400	114670660	2985	2975	2985	2975	239
504	20250328	112300	113959625	2985	2985	2985	2985	1
505	20250328	112200	113956640	2980	2980	2980	2980	0
506	20250328	112100	113956640	2980	2980	2980	2980	0
507	20250328	112000	113956640	2980	2980	2980	2980	0
508	20250328	111900	113956640	2980	2980	2980	2980	0
509	20250328	111800	113956640	2980	2980	2980	2980	0
510	20250328	111700	113956640	2980	2980	2980	2980	61
511	20250328	111600	113774860	2980	2980	2980	2980	0
512	20250328	111500	113774860	2980	2980	2980	2980	0
513	20250328	111400	113774860	2980	2980	2980	2980	0
514	20250328	111300	113774860	2980	2980	2980	2980	0
515	20250328	111200	113774860	2980	2980	2980	2980	0
516	20250328	111100	113774860	2980	2980	2980	2980	100
517	20250328	111000	113476860	2980	2980	2980	2980	0
518	20250328	110900	113476860	2980	2980	2980	2980	0
519	20250328	110800	113476860	2980	2980	2980	2980	0
520	20250328	110700	113476860	2980	2980	2980	2980	0
521	20250328	110600	113476860	2980	2980	2980	2980	0
522	20250328	110500	113476860	2980	2990	2990	2980	171
523	20250328	110400	112967270	2990	2990	2990	2990	0
524	20250328	110300	112967270	2990	2990	2990	2990	0
525	20250328	110200	112967270	2990	2990	2990	2990	0
526	20250328	110100	112967270	2990	2990	2990	2990	0
527	20250328	110000	112967270	2990	2990	2990	2990	0
528	20250328	105900	112967270	2990	2990	2990	2990	0
529	20250328	105800	112967270	2990	2990	2990	2990	0
530	20250328	105700	112967270	2990	2990	2990	2990	0
531	20250328	105600	112967270	2990	2990	2990	2990	0
532	20250328	105500	112967270	2990	2990	2990	2990	200
533	20250328	105400	112369270	2980	2980	2980	2980	0
534	20250328	105300	112369270	2980	2980	2980	2980	0
535	20250328	105200	112369270	2980	2980	2980	2980	0
536	20250328	105100	112369270	2980	2980	2980	2980	0
537	20250328	105000	112369270	2980	2990	2990	2980	2783
538	20250328	104900	104066685	3005	3005	3005	3005	0
539	20250328	104800	104066685	3005	3005	3005	3005	0
540	20250328	104700	104066685	3005	3005	3005	3005	0
541	20250328	104600	104066685	3005	3005	3005	3005	0
542	20250328	104500	104066685	3005	3005	3005	3005	0
543	20250328	104400	104066685	3005	3005	3005	3005	0
544	20250328	104300	104066685	3005	3005	3005	3005	0
545	20250328	104200	104066685	3005	3005	3005	3005	0
546	20250328	104100	104066685	3005	3005	3005	3005	0
547	20250328	104000	104066685	3005	3005	3005	3005	0
548	20250328	103900	104066685	3005	3005	3005	3005	14
549	20250328	103800	104024615	3005	3005	3005	3005	0
550	20250328	103700	104024615	3005	3005	3005	3005	0
551	20250328	103600	104024615	3005	3005	3005	3005	0
552	20250328	103500	104024615	3005	3005	3005	3005	0
553	20250328	103400	104024615	3005	3005	3005	3005	100
554	20250328	103300	103724115	3010	3005	3010	3005	200
555	20250328	103200	103122780	2990	3000	3005	2990	544
556	20250328	103100	101491300	3000	3000	3000	3000	0
557	20250328	103000	101491300	3000	2995	3000	2995	100
558	20250328	102900	101191560	2985	2985	2985	2985	0
559	20250328	102800	101191560	2985	2985	2985	2985	100
560	20250328	102700	100893060	2995	2995	2995	2995	0
561	20250328	102600	100893060	2995	2995	2995	2995	0
562	20250328	102500	100893060	2995	2990	2995	2990	157
563	20250328	102400	100423465	2990	2990	2990	2990	0
564	20250328	102300	100423465	2990	2985	2990	2980	62
565	20250328	102200	100238395	2985	2985	2985	2985	0
566	20250328	102100	100238395	2985	2985	2985	2985	1
567	20250328	102000	100235410	2985	2985	2985	2985	4
568	20250328	101900	100223470	2985	2985	2985	2985	0
569	20250328	101800	100223470	2985	2985	2985	2985	0
570	20250328	101700	100223470	2985	2985	2985	2985	1
571	20250328	101600	100220485	2980	2980	2980	2980	0
572	20250328	101500	100220485	2980	2980	2980	2980	10
573	20250328	101400	100190685	2980	2975	2980	2975	211
574	20250328	101300	99562865	2975	2975	2975	2975	0
575	20250328	101200	99562865	2975	2975	2975	2975	4
576	20250328	101100	99550965	2975	2975	2975	2975	0
577	20250328	101000	99550965	2975	2975	2975	2975	0
578	20250328	100900	99550965	2975	2975	2975	2975	0
579	20250328	100800	99550965	2975	2975	2975	2975	10
580	20250328	100700	99521215	2975	2975	2975	2975	0
581	20250328	100600	99521215	2975	2975	2975	2975	10
582	20250328	100500	99491465	2970	2975	2975	2970	15
583	20250328	100400	99446865	2970	2970	2970	2970	2
584	20250328	100300	99440925	2970	2970	2970	2970	1
585	20250328	100200	99437955	2970	2970	2970	2970	58
586	20250328	100100	99265695	2970	2975	2975	2970	29
587	20250328	100000	99179430	2975	2975	2975	2975	0
588	20250328	095900	99179430	2975	2975	2975	2975	0
589	20250328	095800	99179430	2975	2975	2975	2975	100
590	20250328	095700	98881930	2975	2975	2975	2975	4
591	20250328	095600	98870030	2965	2965	2965	2965	0
592	20250328	095500	98870030	2965	2965	2965	2965	0
593	20250328	095400	98870030	2965	2965	2965	2965	300
594	20250328	095300	97980530	2970	2970	2970	2970	129
595	20250328	095200	97597400	2970	2970	2970	2970	372
596	20250328	095100	96492560	2965	2960	2965	2945	4340
597	20250328	095000	83672875	2970	2970	2970	2970	0
598	20250328	094900	83672875	2970	2970	2970	2970	0
599	20250328	094800	83672875	2970	2960	2970	2960	491
600	20250328	094700	82219495	2975	2975	2975	2975	30
601	20250328	094600	82130245	2975	2975	2975	2975	4
602	20250328	094500	82118345	2975	2975	2975	2975	1
603	20250328	094400	82115370	2970	2970	2970	2970	0
604	20250328	094300	82115370	2970	2975	2975	2970	789
605	20250328	094200	79770105	2975	2975	2975	2975	114
606	20250328	094100	79430955	2970	2960	2970	2960	491
607	20250328	094000	77975600	2955	2950	2955	2950	253
608	20250328	093900	77228015	2955	2955	2955	2955	0
609	20250328	093800	77228015	2955	2955	2955	2955	0
610	20250328	093700	77228015	2955	2955	2955	2955	0
611	20250328	093600	77228015	2955	2955	2955	2955	100
612	20250328	093500	76932515	2950	2950	2950	2950	1
613	20250328	093400	76929565	2945	2945	2945	2945	0
614	20250328	093300	76929565	2945	2945	2945	2945	0
615	20250328	093200	76929565	2945	2945	2945	2945	0
616	20250328	093100	76929565	2945	2945	2945	2945	0
617	20250328	093000	76929565	2945	2945	2945	2945	0
618	20250328	092900	76929565	2945	2940	2945	2940	272
619	20250328	092800	76129840	2935	2935	2935	2930	657
620	20250328	092700	74203225	2940	2940	2940	2940	37
621	20250328	092600	74094445	2940	2940	2940	2940	0
622	20250328	092500	74094445	2940	2945	2945	2940	507
623	20250328	092400	72602305	2940	2940	2940	2940	0
624	20250328	092300	72602305	2940	2940	2940	2940	0
625	20250328	092200	72602305	2940	2940	2940	2940	1435
626	20250328	092100	68383405	2935	2940	2940	2935	145
627	20250328	092000	67957110	2940	2940	2940	2940	1244
628	20250328	091900	64299750	2940	2945	2945	2940	612
629	20250328	091800	62500465	2955	2940	2955	2940	1713
630	20250328	091700	57464230	2960	2940	2960	2940	46
631	20250328	091600	57328970	2940	2930	2940	2930	4
632	20250328	091500	57317230	2940	2940	2940	2940	0
633	20250328	091400	57317230	2940	2930	2940	2930	4758
634	20250328	091300	43374925	2935	2940	2940	2935	1097
635	20250328	091200	40152755	2940	2945	2945	2940	134
636	20250328	091100	39758750	2940	2940	2940	2940	170
637	20250328	091000	39258950	2950	2945	2950	2940	260
638	20250328	090900	38494495	2945	2945	2945	2945	114
639	20250328	090800	38158765	2945	2945	2945	2945	0
640	20250328	090700	38158765	2945	2945	2945	2945	10
641	20250328	090600	38129315	2945	2940	2945	2940	1436
642	20250328	090500	33907360	2945	2940	2945	2935	1034
643	20250328	090400	30870705	2975	2925	2975	2925	3298
644	20250328	090300	21223555	2810	2810	2810	2810	0
645	20250328	090200	21223555	2810	2990	2990	2810	5886
646	20250328	090100	4044290	2985	2995	2995	2985	600
647	20250328	090000	2248885	3005	2990	3005	2990	752