KissMeData/067170/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194600	253095480	2940	2940	2940	2940	680
3	20250328	194500	253095480	2940	2940	2940	2940	0
4	20250328	194400	253095480	2940	2940	2940	2940	0
5	20250328	194300	253095480	2940	2940	2940	2940	0
6	20250328	194200	253095480	2940	2940	2940	2940	0
7	20250328	194100	253095480	2940	2940	2940	2940	0
8	20250328	194000	253095480	2940	2940	2940	2940	0
9	20250328	193900	253095480	2940	2940	2940	2940	0
10	20250328	193800	253095480	2940	2940	2940	2940	0
11	20250328	193700	253095480	2940	2940	2940	2940	0
12	20250328	193600	253095480	2940	2940	2940	2940	0
13	20250328	193500	253095480	2940	2940	2940	2940	0
14	20250328	193400	253095480	2940	2940	2940	2940	0
15	20250328	193300	253095480	2940	2940	2940	2940	0
16	20250328	193200	253095480	2940	2940	2940	2940	0
17	20250328	193100	253095480	2940	2940	2940	2940	0
18	20250328	193000	253095480	2940	2940	2940	2940	0
19	20250328	192900	253095480	2940	2940	2940	2940	0
20	20250328	192800	253095480	2940	2940	2940	2940	0
21	20250328	192700	253095480	2940	2940	2940	2940	0
22	20250328	192600	253095480	2940	2940	2940	2940	0
23	20250328	192500	253095480	2940	2940	2940	2940	0
24	20250328	192400	253095480	2940	2940	2940	2940	0
25	20250328	192300	253095480	2940	2940	2940	2940	0
26	20250328	192200	253095480	2940	2940	2940	2940	0
27	20250328	192100	253095480	2940	2940	2940	2940	0
28	20250328	192000	253095480	2940	2940	2940	2940	0
29	20250328	191900	253095480	2940	2940	2940	2940	0
30	20250328	191800	253095480	2940	2940	2940	2940	0
31	20250328	191700	253095480	2940	2940	2940	2940	0
32	20250328	191600	253095480	2940	2940	2940	2940	680
33	20250328	191500	253095480	2940	2940	2940	2940	0
34	20250328	191400	253095480	2940	2940	2940	2940	0
35	20250328	191300	253095480	2940	2940	2940	2940	0
36	20250328	191200	253095480	2940	2940	2940	2940	0
37	20250328	191100	253095480	2940	2940	2940	2940	0
38	20250328	191000	253095480	2940	2940	2940	2940	0
39	20250328	190900	253095480	2940	2940	2940	2940	0
40	20250328	190800	253095480	2940	2940	2940	2940	0
41	20250328	190700	253095480	2940	2940	2940	2940	0
42	20250328	190600	253095480	2940	2940	2940	2940	0
43	20250328	190500	253095480	2940	2940	2940	2940	0
44	20250328	190400	253095480	2940	2940	2940	2940	0
45	20250328	190300	253095480	2940	2940	2940	2940	0
46	20250328	190200	253095480	2940	2940	2940	2940	0
47	20250328	190100	253095480	2940	2940	2940	2940	0
48	20250328	190000	253095480	2940	2940	2940	2940	0
49	20250328	185900	253095480	2940	2940	2940	2940	0
50	20250328	185800	253095480	2940	2940	2940	2940	0
51	20250328	185700	253095480	2940	2940	2940	2940	0
52	20250328	185600	253095480	2940	2940	2940	2940	0
53	20250328	185500	253095480	2940	2940	2940	2940	0
54	20250328	185400	253095480	2940	2940	2940	2940	0
55	20250328	185300	253095480	2940	2940	2940	2940	0
56	20250328	185200	253095480	2940	2940	2940	2940	0
57	20250328	185100	253095480	2940	2940	2940	2940	0
58	20250328	185000	253095480	2940	2940	2940	2940	0
59	20250328	184900	253095480	2940	2940	2940	2940	0
60	20250328	184800	253095480	2940	2940	2940	2940	0
61	20250328	184700	253095480	2940	2940	2940	2940	0
62	20250328	184600	253095480	2940	2940	2940	2940	680
63	20250328	184500	253095480	2940	2940	2940	2940	0
64	20250328	184400	253095480	2940	2940	2940	2940	0
65	20250328	184300	253095480	2940	2940	2940	2940	0
66	20250328	184200	253095480	2940	2940	2940	2940	0
67	20250328	184100	253095480	2940	2940	2940	2940	0
68	20250328	184000	253095480	2940	2940	2940	2940	0
69	20250328	183900	253095480	2940	2940	2940	2940	0
70	20250328	183800	253095480	2940	2940	2940	2940	0
71	20250328	183700	253095480	2940	2940	2940	2940	0
72	20250328	183600	253095480	2940	2940	2940	2940	0
73	20250328	183500	253095480	2940	2940	2940	2940	0
74	20250328	183400	253095480	2940	2940	2940	2940	0
75	20250328	183300	253095480	2940	2940	2940	2940	0
76	20250328	183200	253095480	2940	2940	2940	2940	0
77	20250328	183100	253095480	2940	2940	2940	2940	0
78	20250328	183000	253095480	2940	2940	2940	2940	0
79	20250328	182900	253095480	2940	2940	2940	2940	0
80	20250328	182800	253095480	2940	2940	2940	2940	0
81	20250328	182700	253095480	2940	2940	2940	2940	0
82	20250328	182600	253095480	2940	2940	2940	2940	0
83	20250328	182500	253095480	2940	2940	2940	2940	0
84	20250328	182400	253095480	2940	2940	2940	2940	0
85	20250328	182300	253095480	2940	2940	2940	2940	0
86	20250328	182200	253095480	2940	2940	2940	2940	0
87	20250328	182100	253095480	2940	2940	2940	2940	0
88	20250328	182000	253095480	2940	2940	2940	2940	0
89	20250328	181900	253095480	2940	2940	2940	2940	0
90	20250328	181800	253095480	2940	2940	2940	2940	0
91	20250328	181700	253095480	2940	2940	2940	2940	0
92	20250328	181600	253095480	2940	2940	2940	2940	680
93	20250328	181500	253095480	2940	2940	2940	2940	0
94	20250328	181400	253095480	2940	2940	2940	2940	0
95	20250328	181300	253095480	2940	2940	2940	2940	0
96	20250328	181200	253095480	2940	2940	2940	2940	0
97	20250328	181100	253095480	2940	2940	2940	2940	0
98	20250328	181000	253095480	2940	2940	2940	2940	0
99	20250328	180900	253095480	2940	2940	2940	2940	0
100	20250328	180800	253095480	2940	2940	2940	2940	0
101	20250328	180700	253095480	2940	2940	2940	2940	0
102	20250328	180600	253095480	2940	2940	2940	2940	0
103	20250328	180500	253095480	2940	2940	2940	2940	0
104	20250328	180400	253095480	2940	2940	2940	2940	0
105	20250328	180300	253095480	2940	2940	2940	2940	0
106	20250328	180200	253095480	2940	2940	2940	2940	0
107	20250328	180100	253095480	2940	2940	2940	2940	0
108	20250328	180000	253095480	2940	2940	2940	2940	0
109	20250328	175900	253095480	2940	2940	2940	2940	0
110	20250328	175800	253095480	2940	2940	2940	2940	0
111	20250328	175700	253095480	2940	2940	2940	2940	0
112	20250328	175600	253095480	2940	2940	2940	2940	0
113	20250328	175500	253095480	2940	2940	2940	2940	0
114	20250328	175400	253095480	2940	2940	2940	2940	0
115	20250328	175300	253095480	2940	2940	2940	2940	0
116	20250328	175200	253095480	2940	2940	2940	2940	0
117	20250328	175100	253095480	2940	2940	2940	2940	0
118	20250328	175000	253095480	2940	2940	2940	2940	0
119	20250328	174900	253095480	2940	2940	2940	2940	0
120	20250328	174800	253095480	2940	2940	2940	2940	0
121	20250328	174700	253095480	2940	2940	2940	2940	0
122	20250328	174600	253095480	2940	2940	2940	2940	680
123	20250328	174500	253095480	2940	2940	2940	2940	0
124	20250328	174400	253095480	2940	2940	2940	2940	0
125	20250328	174300	253095480	2940	2940	2940	2940	0
126	20250328	174200	253095480	2940	2940	2940	2940	0
127	20250328	174100	253095480	2940	2940	2940	2940	0
128	20250328	174000	253095480	2940	2940	2940	2940	0
129	20250328	173900	253095480	2940	2940	2940	2940	0
130	20250328	173800	253095480	2940	2940	2940	2940	0
131	20250328	173700	253095480	2940	2940	2940	2940	0
132	20250328	173600	253095480	2940	2940	2940	2940	0
133	20250328	173500	253095480	2940	2940	2940	2940	0
134	20250328	173400	253095480	2940	2940	2940	2940	0
135	20250328	173300	253095480	2940	2940	2940	2940	0
136	20250328	173200	253095480	2940	2940	2940	2940	0
137	20250328	173100	253095480	2940	2940	2940	2940	0
138	20250328	173000	253095480	2940	2940	2940	2940	0
139	20250328	172900	253095480	2940	2940	2940	2940	0
140	20250328	172800	253095480	2940	2940	2940	2940	0
141	20250328	172700	253095480	2940	2940	2940	2940	0
142	20250328	172600	253095480	2940	2940	2940	2940	0
143	20250328	172500	253095480	2940	2940	2940	2940	0
144	20250328	172400	253095480	2940	2940	2940	2940	0
145	20250328	172300	253095480	2940	2940	2940	2940	0
146	20250328	172200	253095480	2940	2940	2940	2940	0
147	20250328	172100	253095480	2940	2940	2940	2940	0
148	20250328	172000	253095480	2940	2940	2940	2940	0
149	20250328	171900	253095480	2940	2940	2940	2940	0
150	20250328	171800	253095480	2940	2940	2940	2940	0
151	20250328	171700	253095480	2940	2940	2940	2940	0
152	20250328	171600	253095480	2940	2940	2940	2940	680
153	20250328	171500	253095480	2940	2940	2940	2940	0
154	20250328	171400	253095480	2940	2940	2940	2940	0
155	20250328	171300	253095480	2940	2940	2940	2940	0
156	20250328	171200	253095480	2940	2940	2940	2940	0
157	20250328	171100	253095480	2940	2940	2940	2940	0
158	20250328	171000	253095480	2940	2940	2940	2940	0
159	20250328	170900	253095480	2940	2940	2940	2940	0
160	20250328	170800	253095480	2940	2940	2940	2940	0
161	20250328	170700	253095480	2940	2940	2940	2940	0
162	20250328	170600	253095480	2940	2940	2940	2940	0
163	20250328	170500	253095480	2940	2940	2940	2940	0
164	20250328	170400	253095480	2940	2940	2940	2940	0
165	20250328	170300	253095480	2940	2940	2940	2940	0
166	20250328	170200	253095480	2940	2940	2940	2940	0
167	20250328	170100	253095480	2940	2940	2940	2940	0
168	20250328	170000	253095480	2940	2940	2940	2940	0
169	20250328	165900	253095480	2940	2940	2940	2940	0
170	20250328	165800	253095480	2940	2940	2940	2940	0
171	20250328	165700	253095480	2940	2940	2940	2940	0
172	20250328	165600	253095480	2940	2940	2940	2940	0
173	20250328	165500	253095480	2940	2940	2940	2940	0
174	20250328	165400	253095480	2940	2940	2940	2940	0
175	20250328	165300	253095480	2940	2940	2940	2940	0
176	20250328	165200	253095480	2940	2940	2940	2940	0
177	20250328	165100	253095480	2940	2940	2940	2940	0
178	20250328	165000	253095480	2940	2940	2940	2940	0
179	20250328	164900	253095480	2940	2940	2940	2940	0
180	20250328	164800	253095480	2940	2940	2940	2940	0
181	20250328	164700	253095480	2940	2940	2940	2940	0
182	20250328	164600	253095480	2940	2940	2940	2940	680
183	20250328	164500	253095480	2940	2940	2940	2940	0
184	20250328	164400	253095480	2940	2940	2940	2940	0
185	20250328	164300	253095480	2940	2940	2940	2940	0
186	20250328	164200	253095480	2940	2940	2940	2940	0
187	20250328	164100	253095480	2940	2940	2940	2940	0
188	20250328	164000	253095480	2940	2940	2940	2940	0
189	20250328	163900	253095480	2940	2940	2940	2940	0
190	20250328	163800	253095480	2940	2940	2940	2940	0
191	20250328	163700	253095480	2940	2940	2940	2940	0
192	20250328	163600	253095480	2940	2940	2940	2940	0
193	20250328	163500	253095480	2940	2940	2940	2940	0
194	20250328	163400	253095480	2940	2940	2940	2940	0
195	20250328	163300	253095480	2940	2940	2940	2940	0
196	20250328	163200	253095480	2940	2940	2940	2940	0
197	20250328	163100	253095480	2940	2940	2940	2940	0
198	20250328	163000	253095480	2940	2940	2940	2940	0
199	20250328	162900	253095480	2940	2940	2940	2940	0
200	20250328	162800	253095480	2940	2940	2940	2940	0
201	20250328	162700	253095480	2940	2940	2940	2940	0
202	20250328	162600	253095480	2940	2940	2940	2940	0
203	20250328	162500	253095480	2940	2940	2940	2940	0
204	20250328	162400	253095480	2940	2940	2940	2940	0
205	20250328	162300	253095480	2940	2940	2940	2940	0
206	20250328	162200	253095480	2940	2940	2940	2940	0
207	20250328	162100	253095480	2940	2940	2940	2940	0
208	20250328	162000	253095480	2940	2940	2940	2940	0
209	20250328	161900	253095480	2940	2940	2940	2940	0
210	20250328	161800	253095480	2940	2940	2940	2940	0
211	20250328	161700	253095480	2940	2940	2940	2940	0
212	20250328	161600	253095480	2940	2940	2940	2940	680
213	20250328	161500	253095480	2940	2940	2940	2940	0
214	20250328	161400	253095480	2940	2940	2940	2940	0
215	20250328	161300	253095480	2940	2940	2940	2940	0
216	20250328	161200	253095480	2940	2940	2940	2940	0
217	20250328	161100	253095480	2940	2940	2940	2940	0
218	20250328	161000	253095480	2940	2940	2940	2940	0
219	20250328	160900	253095480	2940	2940	2940	2940	0
220	20250328	160800	253095480	2940	2940	2940	2940	0
221	20250328	160700	253095480	2940	2940	2940	2940	0
222	20250328	160600	253095480	2940	2940	2940	2940	0
223	20250328	160500	253095480	2940	2940	2940	2940	0
224	20250328	160400	253095480	2940	2940	2940	2940	0
225	20250328	160300	253095480	2940	2940	2940	2940	0
226	20250328	160200	253095480	2940	2940	2940	2940	0
227	20250328	160100	253095480	2940	2940	2940	2940	0
228	20250328	160000	253095480	2940	2940	2940	2940	0
229	20250328	155900	253095480	2940	2940	2940	2940	0
230	20250328	155800	253095480	2940	2940	2940	2940	0
231	20250328	155700	253095480	2940	2940	2940	2940	0
232	20250328	155600	253095480	2940	2940	2940	2940	0
233	20250328	155500	253095480	2940	2940	2940	2940	0
234	20250328	155400	253095480	2940	2940	2940	2940	0
235	20250328	155300	253095480	2940	2940	2940	2940	0
236	20250328	155200	253095480	2940	2940	2940	2940	0
237	20250328	155100	253095480	2940	2940	2940	2940	0
238	20250328	155000	253095480	2940	2940	2940	2940	0
239	20250328	154900	253095480	2940	2940	2940	2940	0
240	20250328	154800	253095480	2940	2940	2940	2940	0
241	20250328	154700	253095480	2940	2940	2940	2940	0
242	20250328	154600	253095480	2940	2940	2940	2940	680
243	20250328	154500	253095480	2940	2940	2940	2940	0
244	20250328	154400	253095480	2940	2940	2940	2940	0
245	20250328	154300	253095480	2940	2940	2940	2940	0
246	20250328	154200	253095480	2940	2940	2940	2940	0
247	20250328	154100	253095480	2940	2940	2940	2940	0
248	20250328	154000	253095480	2940	2940	2940	2940	0
249	20250328	153900	253095480	2940	2940	2940	2940	0
250	20250328	153800	253095480	2940	2940	2940	2940	0
251	20250328	153700	253095480	2940	2940	2940	2940	0
252	20250328	153600	253095480	2940	2940	2940	2940	0
253	20250328	153500	253095480	2940	2940	2940	2940	0
254	20250328	153400	253095480	2940	2940	2940	2940	0
255	20250328	153300	253095480	2940	2940	2940	2940	0
256	20250328	153200	253095480	2940	2940	2940	2940	0
257	20250328	153100	253095480	2940	2940	2940	2940	0
258	20250328	153000	253095480	2940	2940	2940	2940	680
259	20250328	152900	251096280	2940	2940	2940	2940	0
260	20250328	152800	251096280	2940	2940	2940	2940	0
261	20250328	152700	251096280	2940	2940	2940	2940	0
262	20250328	152600	251096280	2940	2940	2940	2940	0
263	20250328	152500	251096280	2940	2940	2940	2940	0
264	20250328	152400	251096280	2940	2940	2940	2940	0
265	20250328	152300	251096280	2940	2940	2940	2940	0
266	20250328	152200	251096280	2940	2940	2940	2940	0
267	20250328	152100	251096280	2940	2940	2940	2940	0
268	20250328	152000	251096280	2940	2940	2940	2940	0
269	20250328	151900	251096280	2940	2940	2940	2940	0
270	20250328	151800	251096280	2940	2940	2940	2940	0
271	20250328	151700	251096280	2940	2940	2940	2940	9
272	20250328	151600	251069820	2940	2940	2940	2940	0
273	20250328	151500	251069820	2940	2940	2940	2940	0
274	20250328	151400	251069820	2940	2940	2940	2940	0
275	20250328	151300	251069820	2940	2940	2940	2940	0
276	20250328	151200	251069820	2940	2940	2940	2940	0
277	20250328	151100	251069820	2940	2940	2940	2935	341
278	20250328	151000	250068850	2960	2960	2960	2960	0
279	20250328	150900	250068850	2960	2960	2960	2960	0
280	20250328	150800	250068850	2960	2960	2960	2960	0
281	20250328	150700	250068850	2960	2960	2960	2960	0
282	20250328	150600	250068850	2960	2960	2960	2960	0
283	20250328	150500	250068850	2960	2960	2960	2960	0
284	20250328	150400	250068850	2960	2960	2960	2960	0
285	20250328	150300	250068850	2960	2960	2960	2960	0
286	20250328	150200	250068850	2960	2960	2960	2960	7
287	20250328	150100	250048130	2965	2965	2965	2965	0
288	20250328	150000	250048130	2965	2965	2965	2965	0
289	20250328	145900	250048130	2965	2965	2965	2965	1
290	20250328	145800	250045165	2965	2965	2965	2965	10
291	20250328	145700	250015515	2965	2960	2965	2960	10
292	20250328	145600	249985895	2970	2970	2970	2970	0
293	20250328	145500	249985895	2970	2970	2970	2970	0
294	20250328	145400	249985895	2970	2970	2970	2970	0
295	20250328	145300	249985895	2970	2970	2970	2970	0
296	20250328	145200	249985895	2970	2970	2970	2970	0
297	20250328	145100	249985895	2970	2970	2970	2970	0
298	20250328	145000	249985895	2970	2970	2970	2970	0
299	20250328	144900	249985895	2970	2970	2970	2970	0
300	20250328	144800	249985895	2970	2970	2970	2970	0
301	20250328	144700	249985895	2970	2970	2970	2970	0
302	20250328	144600	249985895	2970	2970	2970	2970	0
303	20250328	144500	249985895	2970	2970	2970	2970	0
304	20250328	144400	249985895	2970	2970	2970	2970	0
305	20250328	144300	249985895	2970	2970	2970	2970	0
306	20250328	144200	249985895	2970	2970	2970	2970	0
307	20250328	144100	249985895	2970	2970	2970	2970	0
308	20250328	144000	249985895	2970	2970	2970	2970	0
309	20250328	143900	249985895	2970	2970	2970	2970	0
310	20250328	143800	249985895	2970	2970	2970	2970	0
311	20250328	143700	249985895	2970	2970	2970	2970	0
312	20250328	143600	249985895	2970	2970	2970	2970	0
313	20250328	143500	249985895	2970	2970	2970	2970	0
314	20250328	143400	249985895	2970	2970	2970	2970	0
315	20250328	143300	249985895	2970	2970	2970	2970	0
316	20250328	143200	249985895	2970	2970	2970	2970	0
317	20250328	143100	249985895	2970	2970	2970	2970	0
318	20250328	143000	249985895	2970	2970	2970	2970	0
319	20250328	142900	249985895	2970	2970	2970	2970	0
320	20250328	142800	249985895	2970	2970	2970	2970	0
321	20250328	142700	249985895	2970	2965	2970	2965	25
322	20250328	142600	249911765	2940	2940	2940	2940	0
323	20250328	142500	249911765	2940	2940	2940	2940	6
324	20250328	142400	249894125	2970	2960	2970	2960	100
325	20250328	142300	249597940	2935	2935	2935	2935	0
326	20250328	142200	249597940	2935	2935	2935	2935	0
327	20250328	142100	249597940	2935	2935	2935	2935	0
328	20250328	142000	249597940	2935	2935	2935	2935	0
329	20250328	141900	249597940	2935	2935	2935	2935	0
330	20250328	141800	249597940	2935	2935	2935	2935	0
331	20250328	141700	249597940	2935	2935	2935	2935	0
332	20250328	141600	249597940	2935	2935	2935	2935	0
333	20250328	141500	249597940	2935	2935	2935	2935	0
334	20250328	141400	249597940	2935	2935	2935	2935	0
335	20250328	141300	249597940	2935	2935	2935	2935	0
336	20250328	141200	249597940	2935	2935	2935	2935	0
337	20250328	141100	249597940	2935	2935	2935	2935	0
338	20250328	141000	249597940	2935	2935	2935	2935	0
339	20250328	140900	249597940	2935	2935	2935	2935	31
340	20250328	140800	249506955	2935	2935	2935	2935	0
341	20250328	140700	249506955	2935	2940	2940	2935	669
342	20250328	140600	247543415	2940	2940	2940	2940	50
343	20250328	140500	247396415	2960	2960	2960	2960	1
344	20250328	140400	247393455	2960	2960	2960	2960	14
345	20250328	140300	247352015	2970	2970	2970	2970	0
346	20250328	140200	247352015	2970	2970	2970	2970	0
347	20250328	140100	247352015	2970	2970	2970	2970	0
348	20250328	140000	247352015	2970	2970	2970	2970	0
349	20250328	135900	247352015	2970	2970	2970	2970	0
350	20250328	135800	247352015	2970	2970	2970	2970	0
351	20250328	135700	247352015	2970	2970	2970	2970	0
352	20250328	135600	247352015	2970	2970	2970	2970	0
353	20250328	135500	247352015	2970	2970	2970	2970	0
354	20250328	135400	247352015	2970	2970	2970	2970	0
355	20250328	135300	247352015	2970	2970	2970	2970	0
356	20250328	135200	247352015	2970	2970	2970	2970	1
357	20250328	135100	247349045	2935	2935	2935	2935	0
358	20250328	135000	247349045	2935	2935	2935	2935	0
359	20250328	134900	247349045	2935	2935	2935	2935	0
360	20250328	134800	247349045	2935	2935	2935	2935	0
361	20250328	134700	247349045	2935	2935	2935	2935	0
362	20250328	134600	247349045	2935	2935	2935	2935	0
363	20250328	134500	247349045	2935	2935	2935	2935	44
364	20250328	134400	247219905	2935	2935	2935	2935	1143
365	20250328	134300	243865200	2935	2935	2935	2935	500
366	20250328	134200	242397700	2935	2935	2935	2935	2
367	20250328	134100	242391830	2935	2935	2935	2935	0
368	20250328	134000	242391830	2935	2935	2935	2935	0
369	20250328	133900	242391830	2935	2935	2935	2935	0
370	20250328	133800	242391830	2935	2935	2935	2935	43
371	20250328	133700	242265625	2935	2935	2935	2935	119
372	20250328	133600	241916360	2935	2935	2935	2935	60
373	20250328	133500	241740260	2935	2935	2935	2935	2
374	20250328	133400	241734390	2935	2935	2935	2935	36
375	20250328	133300	241628730	2935	2935	2935	2930	187
376	20250328	133200	241080035	2935	2935	2935	2935	1
377	20250328	133100	241077100	2935	2935	2935	2935	0
378	20250328	133000	241077100	2935	2935	2935	2935	0
379	20250328	132900	241077100	2935	2935	2935	2935	0
380	20250328	132800	241077100	2935	2935	2935	2935	0
381	20250328	132700	241077100	2935	2935	2935	2935	0
382	20250328	132600	241077100	2935	2935	2935	2935	489
383	20250328	132500	239641885	2935	2935	2935	2935	0
384	20250328	132400	239641885	2935	2935	2935	2935	0
385	20250328	132300	239641885	2935	2940	2940	2935	370
386	20250328	132200	238554935	2940	2940	2940	2940	201
387	20250328	132100	237963995	2940	2945	2945	2935	1306
388	20250328	132000	234122310	2945	2945	2945	2945	0
389	20250328	131900	234122310	2945	2945	2945	2945	0
390	20250328	131800	234122310	2945	2960	2960	2945	1371
391	20250328	131700	230071215	2965	2965	2965	2965	0
392	20250328	131600	230071215	2965	2965	2965	2965	1
393	20250328	131500	230068250	2950	2950	2950	2950	0
394	20250328	131400	230068250	2950	2950	2950	2950	0
395	20250328	131300	230068250	2950	2950	2950	2950	208
396	20250328	131200	229454650	2945	2945	2945	2945	0
397	20250328	131100	229454650	2945	2945	2945	2945	0
398	20250328	131000	229454650	2945	2945	2945	2945	0
399	20250328	130900	229454650	2945	2945	2945	2945	0
400	20250328	130800	229454650	2945	2945	2945	2945	0
401	20250328	130700	229454650	2945	2945	2945	2945	0
402	20250328	130600	229454650	2945	2945	2945	2945	0
403	20250328	130500	229454650	2945	2945	2945	2945	0
404	20250328	130400	229454650	2945	2945	2945	2945	0
405	20250328	130300	229454650	2945	2945	2945	2945	0
406	20250328	130200	229454650	2945	2945	2945	2945	0
407	20250328	130100	229454650	2945	2945	2945	2945	0
408	20250328	130000	229454650	2945	2945	2945	2945	0
409	20250328	125900	229454650	2945	2945	2945	2945	0
410	20250328	125800	229454650	2945	2945	2945	2945	0
411	20250328	125700	229454650	2945	2945	2945	2945	0
412	20250328	125600	229454650	2945	2945	2945	2945	0
413	20250328	125500	229454650	2945	2945	2945	2945	0
414	20250328	125400	229454650	2945	2945	2945	2945	0
415	20250328	125300	229454650	2945	2945	2945	2945	0
416	20250328	125200	229454650	2945	2945	2945	2945	0
417	20250328	125100	229454650	2945	2945	2945	2945	0
418	20250328	125000	229454650	2945	2945	2945	2945	30
419	20250328	124900	229366300	2950	2965	2970	2950	353
420	20250328	124800	228321890	2960	2960	2960	2960	0
421	20250328	124700	228321890	2960	2960	2960	2960	16
422	20250328	124600	228274530	2960	2960	2960	2960	0
423	20250328	124500	228274530	2960	2960	2960	2960	0
424	20250328	124400	228274530	2960	2960	2960	2960	0
425	20250328	124300	228274530	2960	2960	2960	2960	0
426	20250328	124200	228274530	2960	2960	2960	2960	0
427	20250328	124100	228274530	2960	2960	2960	2960	2
428	20250328	124000	228268610	2945	2945	2945	2945	0
429	20250328	123900	228268610	2945	2945	2945	2945	0
430	20250328	123800	228268610	2945	2945	2945	2945	0
431	20250328	123700	228268610	2945	2945	2945	2945	0
432	20250328	123600	228268610	2945	2945	2945	2945	0
433	20250328	123500	228268610	2945	2945	2945	2945	0
434	20250328	123400	228268610	2945	2945	2945	2945	0
435	20250328	123300	228268610	2945	2945	2945	2945	0
436	20250328	123200	228268610	2945	2945	2945	2945	0
437	20250328	123100	228268610	2945	2945	2945	2945	0
438	20250328	123000	228268610	2945	2945	2945	2945	0
439	20250328	122900	228268610	2945	2945	2945	2945	0
440	20250328	122800	228268610	2945	2945	2945	2945	0
441	20250328	122700	228268610	2945	2945	2945	2945	0
442	20250328	122600	228268610	2945	2945	2945	2945	0
443	20250328	122500	228268610	2945	2945	2945	2945	27
444	20250328	122400	228189095	2950	2950	2950	2950	0
445	20250328	122300	228189095	2950	2950	2950	2950	0
446	20250328	122200	228189095	2950	2950	2950	2950	100
447	20250328	122100	227894095	2950	2960	2960	2950	1516
448	20250328	122000	223414115	2970	2970	2970	2970	0
449	20250328	121900	223414115	2970	2980	2980	2970	547
450	20250328	121800	221788525	2980	2980	2980	2980	0
451	20250328	121700	221788525	2980	2980	2980	2980	0
452	20250328	121600	221788525	2980	2980	2980	2980	0
453	20250328	121500	221788525	2980	2980	2980	2980	0
454	20250328	121400	221788525	2980	2980	2980	2980	0
455	20250328	121300	221788525	2980	2980	2980	2980	0
456	20250328	121200	221788525	2980	2980	2980	2980	0
457	20250328	121100	221788525	2980	2980	2980	2980	0
458	20250328	121000	221788525	2980	2970	2980	2970	2
459	20250328	120900	221782575	2970	2970	2970	2970	2
460	20250328	120800	221776635	2970	2970	2970	2970	0
461	20250328	120700	221776635	2970	2970	2970	2970	134
462	20250328	120600	221378655	2970	2970	2970	2970	0
463	20250328	120500	221378655	2970	2970	2970	2970	0
464	20250328	120400	221378655	2970	2970	2970	2970	0
465	20250328	120300	221378655	2970	2970	2970	2970	0
466	20250328	120200	221378655	2970	2970	2970	2970	0
467	20250328	120100	221378655	2970	2970	2970	2970	0
468	20250328	120000	221378655	2970	2970	2970	2970	0
469	20250328	115900	221378655	2970	2970	2970	2970	0
470	20250328	115800	221378655	2970	2970	2970	2970	0
471	20250328	115700	221378655	2970	2970	2970	2970	0
472	20250328	115600	221378655	2970	2970	2970	2970	0
473	20250328	115500	221378655	2970	2970	2970	2970	0
474	20250328	115400	221378655	2970	2970	2970	2970	0
475	20250328	115300	221378655	2970	2970	2970	2970	0
476	20250328	115200	221378655	2970	2970	2970	2970	0
477	20250328	115100	221378655	2970	2970	2970	2970	0
478	20250328	115000	221378655	2970	2970	2970	2970	0
479	20250328	114900	221378655	2970	2970	2970	2970	0
480	20250328	114800	221378655	2970	2970	2970	2970	0
481	20250328	114700	221378655	2970	2970	2970	2970	3
482	20250328	114600	221369745	2970	2970	2970	2970	0
483	20250328	114500	221369745	2970	2970	2970	2970	0
484	20250328	114400	221369745	2970	2970	2970	2970	0
485	20250328	114300	221369745	2970	2970	2970	2970	0
486	20250328	114200	221369745	2970	2970	2970	2970	0
487	20250328	114100	221369745	2970	2970	2970	2970	0
488	20250328	114000	221369745	2970	2970	2970	2970	1
489	20250328	113900	221366775	2970	2970	2970	2970	0
490	20250328	113800	221366775	2970	2970	2970	2970	0
491	20250328	113700	221366775	2970	2970	2970	2970	0
492	20250328	113600	221366775	2970	2970	2970	2970	13
493	20250328	113500	221328165	2970	2970	2970	2970	0
494	20250328	113400	221328165	2970	2970	2970	2970	0
495	20250328	113300	221328165	2970	2970	2970	2970	0
496	20250328	113200	221328165	2970	2970	2970	2970	0
497	20250328	113100	221328165	2970	2970	2970	2970	0
498	20250328	113000	221328165	2970	2970	2970	2970	0
499	20250328	112900	221328165	2970	2970	2970	2970	68
500	20250328	112800	221126205	2980	2980	2980	2980	0
501	20250328	112700	221126205	2980	2985	2985	2980	300
502	20250328	112600	220232200	2980	2980	2980	2980	0
503	20250328	112500	220232200	2980	2980	2980	2980	1
504	20250328	112400	220229220	2980	2980	2980	2980	500
505	20250328	112300	218739220	2980	2990	2990	2980	2000
506	20250328	112200	212764480	2990	2990	2990	2990	135
507	20250328	112100	212360830	2990	2990	2990	2990	30
508	20250328	112000	212271130	3005	3005	3005	3005	0
509	20250328	111900	212271130	3005	3005	3005	3005	0
510	20250328	111800	212271130	3005	3000	3005	3000	500
511	20250328	111700	210768775	3000	3000	3000	3000	0
512	20250328	111600	210768775	3000	3000	3000	3000	101
513	20250328	111500	210465775	2990	2990	2990	2990	0
514	20250328	111400	210465775	2990	2990	2990	2990	0
515	20250328	111300	210465775	2990	2990	2990	2990	0
516	20250328	111200	210465775	2990	2990	2990	2990	0
517	20250328	111100	210465775	2990	2990	2990	2990	0
518	20250328	111000	210465775	2990	2995	2995	2990	558
519	20250328	110900	208796775	2990	2990	2990	2990	0
520	20250328	110800	208796775	2990	2990	2990	2990	300
521	20250328	110700	207899775	3005	3005	3005	3005	0
522	20250328	110600	207899775	3005	3005	3005	3005	0
523	20250328	110500	207899775	3005	3005	3005	3005	1
524	20250328	110400	207896770	2985	2985	2985	2985	0
525	20250328	110300	207896770	2985	2985	2985	2985	0
526	20250328	110200	207896770	2985	2995	2995	2985	168
527	20250328	110100	207394530	2995	2995	2995	2995	0
528	20250328	110000	207394530	2995	2995	2995	2995	0
529	20250328	105900	207394530	2995	2995	2995	2995	0
530	20250328	105800	207394530	2995	2995	2995	2995	0
531	20250328	105700	207394530	2995	2990	3000	2990	242
532	20250328	105600	206670120	2995	2995	2995	2995	0
533	20250328	105500	206670120	2995	2985	2995	2985	266
534	20250328	105400	205876050	2980	2980	2980	2980	0
535	20250328	105300	205876050	2980	2980	2980	2980	0
536	20250328	105200	205876050	2980	2980	2980	2980	300
537	20250328	105100	204982050	2980	2980	2980	2980	0
538	20250328	105000	204982050	2980	2980	2980	2980	0
539	20250328	104900	204982050	2980	2980	2980	2980	0
540	20250328	104800	204982050	2980	2980	2980	2980	0
541	20250328	104700	204982050	2980	2965	2980	2965	400
542	20250328	104600	203794220	2965	2965	2965	2965	0
543	20250328	104500	203794220	2965	2965	2965	2965	0
544	20250328	104400	203794220	2965	2965	2965	2965	0
545	20250328	104300	203794220	2965	2965	2965	2965	0
546	20250328	104200	203794220	2965	2965	2965	2965	0
547	20250328	104100	203794220	2965	2965	2965	2965	0
548	20250328	104000	203794220	2965	2965	2965	2965	0
549	20250328	103900	203794220	2965	2965	2965	2965	0
550	20250328	103800	203794220	2965	2965	2965	2965	10
551	20250328	103700	203764570	2965	2965	2965	2965	0
552	20250328	103600	203764570	2965	2965	2965	2965	1
553	20250328	103500	203761605	2950	2950	2950	2950	1
554	20250328	103400	203758655	2940	2940	2940	2940	0
555	20250328	103300	203758655	2940	2940	2940	2940	0
556	20250328	103200	203758655	2940	2940	2940	2940	0
557	20250328	103100	203758655	2940	2940	2940	2940	0
558	20250328	103000	203758655	2940	2940	2940	2940	0
559	20250328	102900	203758655	2940	2945	2945	2940	1403
560	20250328	102800	199632120	2945	2945	2945	2945	0
561	20250328	102700	199632120	2945	2945	2945	2945	9
562	20250328	102600	199605615	2965	2965	2965	2965	0
563	20250328	102500	199605615	2965	2965	2965	2965	1
564	20250328	102400	199602650	2945	2955	2955	2945	56
565	20250328	102300	199437530	2970	2970	2970	2970	0
566	20250328	102200	199437530	2970	2970	2970	2970	0
567	20250328	102100	199437530	2970	2970	2970	2970	0
568	20250328	102000	199437530	2970	2970	2970	2970	0
569	20250328	101900	199437530	2970	2950	2970	2950	148
570	20250328	101800	199000570	2950	2950	2950	2940	809
571	20250328	101700	196618960	2970	2970	2970	2970	0
572	20250328	101600	196618960	2970	2970	2970	2970	0
573	20250328	101500	196618960	2970	2970	2970	2970	0
574	20250328	101400	196618960	2970	2970	2970	2970	59
575	20250328	101300	196443730	2970	2970	2970	2970	141
576	20250328	101200	196024960	2970	2970	2970	2970	101
577	20250328	101100	195724990	2970	2970	2970	2970	0
578	20250328	101000	195724990	2970	2970	2970	2970	0
579	20250328	100900	195724990	2970	2970	2970	2970	0
580	20250328	100800	195724990	2970	2965	2970	2965	4
581	20250328	100700	195713120	2965	2955	2965	2955	550
582	20250328	100600	194083220	2940	2960	2960	2940	5
583	20250328	100500	194068460	2940	2940	2940	2940	0
584	20250328	100400	194068460	2940	2950	2950	2920	4675
585	20250328	100300	180357450	2940	2970	2970	2940	865
586	20250328	100200	177804040	2995	3015	3015	2990	1894
587	20250328	100100	172117510	3000	3115	3115	3000	1110
588	20250328	100000	168764165	3115	3130	3155	3100	7009
589	20250328	095900	146844035	3125	3095	3200	3095	20597
590	20250328	095800	82230530	3125	3070	3125	2970	8839
591	20250328	095700	54946395	3050	2935	3080	2935	3882
592	20250328	095600	43250490	2920	2920	2920	2920	317
593	20250328	095500	42324850	2920	2920	2920	2920	0
594	20250328	095400	42324850	2920	2920	2920	2920	1
595	20250328	095300	42321930	2900	2900	2900	2900	0
596	20250328	095200	42321930	2900	2920	2920	2900	3
597	20250328	095100	42313210	2920	2920	2920	2920	0
598	20250328	095000	42313210	2920	2920	2920	2920	0
599	20250328	094900	42313210	2920	2920	2920	2920	100
600	20250328	094800	42021210	2920	2920	2920	2920	1
601	20250328	094700	42018290	2920	2920	2920	2920	2
602	20250328	094600	42012450	2920	2920	2920	2920	3
603	20250328	094500	42003690	2920	2920	2920	2920	2
604	20250328	094400	41997850	2920	2920	2920	2920	0
605	20250328	094300	41997850	2920	2920	2920	2920	0
606	20250328	094200	41997850	2920	2920	2920	2920	1
607	20250328	094100	41994930	2900	2900	2900	2900	0
608	20250328	094000	41994930	2900	2900	2900	2900	0
609	20250328	093900	41994930	2900	2900	2900	2900	0
610	20250328	093800	41994930	2900	2900	2900	2900	0
611	20250328	093700	41994930	2900	2900	2900	2900	0
612	20250328	093600	41994930	2900	2900	2900	2900	0
613	20250328	093500	41994930	2900	2900	2900	2900	677
614	20250328	093400	40031630	2900	2900	2900	2900	7
615	20250328	093300	40011330	2890	2890	2890	2890	11
616	20250328	093200	39979540	2890	2890	2890	2890	0
617	20250328	093100	39979540	2890	2890	2890	2890	0
618	20250328	093000	39979540	2890	2890	2890	2890	0
619	20250328	092900	39979540	2890	2890	2890	2890	0
620	20250328	092800	39979540	2890	2890	2892	2890	567
621	20250328	092700	38340870	2885	2885	2885	2885	2
622	20250328	092600	38335100	2890	2890	2890	2890	1
623	20250328	092500	38332210	2895	2895	2895	2895	0
624	20250328	092400	38332210	2895	2895	2895	2895	0
625	20250328	092300	38332210	2895	2900	2900	2895	87
626	20250328	092200	38080280	2900	2900	2900	2900	0
627	20250328	092100	38080280	2900	2900	2900	2900	80
628	20250328	092000	37848280	2900	2895	2900	2895	363
629	20250328	091900	36796611	2895	2890	2900	2890	43
630	20250328	091800	36672166	2882	2882	2882	2882	0
631	20250328	091700	36672166	2882	2882	2882	2882	73
632	20250328	091600	36461780	2875	2875	2875	2875	0
633	20250328	091500	36461780	2875	2880	2900	2870	1026
634	20250328	091400	33508950	2900	2900	2900	2900	0
635	20250328	091300	33508950	2900	2900	2900	2900	0
636	20250328	091200	33508950	2900	2900	2900	2900	0
637	20250328	091100	33508950	2900	2900	2900	2900	10
638	20250328	091000	33479950	2880	2900	2900	2880	667
639	20250328	090900	31550960	2900	2900	2900	2900	0
640	20250328	090800	31550960	2900	2900	2900	2900	2031
641	20250328	090700	25661060	2900	2900	2900	2900	1120
642	20250328	090600	22413060	2900	2900	2900	2900	1397
643	20250328	090500	18361760	2900	2900	2900	2900	10
644	20250328	090400	18332760	2900	2890	2900	2890	110
645	20250328	090300	18014760	2890	2895	2900	2890	913
646	20250328	090200	15369855	2895	2900	2900	2890	1300
647	20250328	090100	11601560	2900	2935	2935	2895	3880
648	20250328	090000	343085	2935	2965	2965	2935	116