KissMeData/257370/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205600	154708830	2860	2860	2860	2860	2772
3	20250328	205500	154708830	2860	2860	2860	2860	0
4	20250328	205400	154708830	2860	2860	2860	2860	0
5	20250328	205300	154708830	2860	2860	2860	2860	0
6	20250328	205200	154708830	2860	2860	2860	2860	0
7	20250328	205100	154708830	2860	2860	2860	2860	0
8	20250328	205000	154708830	2860	2860	2860	2860	0
9	20250328	204900	154708830	2860	2860	2860	2860	0
10	20250328	204800	154708830	2860	2860	2860	2860	0
11	20250328	204700	154708830	2860	2860	2860	2860	0
12	20250328	204600	154708830	2860	2860	2860	2860	0
13	20250328	204500	154708830	2860	2860	2860	2860	0
14	20250328	204400	154708830	2860	2860	2860	2860	0
15	20250328	204300	154708830	2860	2860	2860	2860	0
16	20250328	204200	154708830	2860	2860	2860	2860	0
17	20250328	204100	154708830	2860	2860	2860	2860	0
18	20250328	204000	154708830	2860	2860	2860	2860	0
19	20250328	203900	154708830	2860	2860	2860	2860	0
20	20250328	203800	154708830	2860	2860	2860	2860	0
21	20250328	203700	154708830	2860	2860	2860	2860	0
22	20250328	203600	154708830	2860	2860	2860	2860	0
23	20250328	203500	154708830	2860	2860	2860	2860	0
24	20250328	203400	154708830	2860	2860	2860	2860	0
25	20250328	203300	154708830	2860	2860	2860	2860	0
26	20250328	203200	154708830	2860	2860	2860	2860	0
27	20250328	203100	154708830	2860	2860	2860	2860	0
28	20250328	203000	154708830	2860	2860	2860	2860	0
29	20250328	202900	154708830	2860	2860	2860	2860	0
30	20250328	202800	154708830	2860	2860	2860	2860	0
31	20250328	202700	154708830	2860	2860	2860	2860	0
32	20250328	202600	154708830	2860	2860	2860	2860	2772
33	20250328	202500	154708830	2860	2860	2860	2860	0
34	20250328	202400	154708830	2860	2860	2860	2860	0
35	20250328	202300	154708830	2860	2860	2860	2860	0
36	20250328	202200	154708830	2860	2860	2860	2860	0
37	20250328	202100	154708830	2860	2860	2860	2860	0
38	20250328	202000	154708830	2860	2860	2860	2860	0
39	20250328	201900	154708830	2860	2860	2860	2860	0
40	20250328	201800	154708830	2860	2860	2860	2860	0
41	20250328	201700	154708830	2860	2860	2860	2860	0
42	20250328	201600	154708830	2860	2860	2860	2860	0
43	20250328	201500	154708830	2860	2860	2860	2860	0
44	20250328	201400	154708830	2860	2860	2860	2860	0
45	20250328	201300	154708830	2860	2860	2860	2860	0
46	20250328	201200	154708830	2860	2860	2860	2860	0
47	20250328	201100	154708830	2860	2860	2860	2860	0
48	20250328	201000	154708830	2860	2860	2860	2860	0
49	20250328	200900	154708830	2860	2860	2860	2860	0
50	20250328	200800	154708830	2860	2860	2860	2860	0
51	20250328	200700	154708830	2860	2860	2860	2860	0
52	20250328	200600	154708830	2860	2860	2860	2860	0
53	20250328	200500	154708830	2860	2860	2860	2860	0
54	20250328	200400	154708830	2860	2860	2860	2860	0
55	20250328	200300	154708830	2860	2860	2860	2860	0
56	20250328	200200	154708830	2860	2860	2860	2860	0
57	20250328	200100	154708830	2860	2860	2860	2860	0
58	20250328	200000	154708830	2860	2860	2860	2860	0
59	20250328	195900	154708830	2860	2860	2860	2860	0
60	20250328	195800	154708830	2860	2860	2860	2860	0
61	20250328	195700	154708830	2860	2860	2860	2860	0
62	20250328	195600	154708830	2860	2860	2860	2860	2772
63	20250328	195500	154708830	2860	2860	2860	2860	0
64	20250328	195400	154708830	2860	2860	2860	2860	0
65	20250328	195300	154708830	2860	2860	2860	2860	0
66	20250328	195200	154708830	2860	2860	2860	2860	0
67	20250328	195100	154708830	2860	2860	2860	2860	0
68	20250328	195000	154708830	2860	2860	2860	2860	0
69	20250328	194900	154708830	2860	2860	2860	2860	0
70	20250328	194800	154708830	2860	2860	2860	2860	0
71	20250328	194700	154708830	2860	2860	2860	2860	0
72	20250328	194600	154708830	2860	2860	2860	2860	0
73	20250328	194500	154708830	2860	2860	2860	2860	0
74	20250328	194400	154708830	2860	2860	2860	2860	0
75	20250328	194300	154708830	2860	2860	2860	2860	0
76	20250328	194200	154708830	2860	2860	2860	2860	0
77	20250328	194100	154708830	2860	2860	2860	2860	0
78	20250328	194000	154708830	2860	2860	2860	2860	0
79	20250328	193900	154708830	2860	2860	2860	2860	0
80	20250328	193800	154708830	2860	2860	2860	2860	0
81	20250328	193700	154708830	2860	2860	2860	2860	0
82	20250328	193600	154708830	2860	2860	2860	2860	0
83	20250328	193500	154708830	2860	2860	2860	2860	0
84	20250328	193400	154708830	2860	2860	2860	2860	0
85	20250328	193300	154708830	2860	2860	2860	2860	0
86	20250328	193200	154708830	2860	2860	2860	2860	0
87	20250328	193100	154708830	2860	2860	2860	2860	0
88	20250328	193000	154708830	2860	2860	2860	2860	0
89	20250328	192900	154708830	2860	2860	2860	2860	0
90	20250328	192800	154708830	2860	2860	2860	2860	0
91	20250328	192700	154708830	2860	2860	2860	2860	0
92	20250328	192600	154708830	2860	2860	2860	2860	2772
93	20250328	192500	154708830	2860	2860	2860	2860	0
94	20250328	192400	154708830	2860	2860	2860	2860	0
95	20250328	192300	154708830	2860	2860	2860	2860	0
96	20250328	192200	154708830	2860	2860	2860	2860	0
97	20250328	192100	154708830	2860	2860	2860	2860	0
98	20250328	192000	154708830	2860	2860	2860	2860	0
99	20250328	191900	154708830	2860	2860	2860	2860	0
100	20250328	191800	154708830	2860	2860	2860	2860	0
101	20250328	191700	154708830	2860	2860	2860	2860	0
102	20250328	191600	154708830	2860	2860	2860	2860	0
103	20250328	191500	154708830	2860	2860	2860	2860	0
104	20250328	191400	154708830	2860	2860	2860	2860	0
105	20250328	191300	154708830	2860	2860	2860	2860	0
106	20250328	191200	154708830	2860	2860	2860	2860	0
107	20250328	191100	154708830	2860	2860	2860	2860	0
108	20250328	191000	154708830	2860	2860	2860	2860	0
109	20250328	190900	154708830	2860	2860	2860	2860	0
110	20250328	190800	154708830	2860	2860	2860	2860	0
111	20250328	190700	154708830	2860	2860	2860	2860	0
112	20250328	190600	154708830	2860	2860	2860	2860	0
113	20250328	190500	154708830	2860	2860	2860	2860	0
114	20250328	190400	154708830	2860	2860	2860	2860	0
115	20250328	190300	154708830	2860	2860	2860	2860	0
116	20250328	190200	154708830	2860	2860	2860	2860	0
117	20250328	190100	154708830	2860	2860	2860	2860	0
118	20250328	190000	154708830	2860	2860	2860	2860	0
119	20250328	185900	154708830	2860	2860	2860	2860	0
120	20250328	185800	154708830	2860	2860	2860	2860	0
121	20250328	185700	154708830	2860	2860	2860	2860	0
122	20250328	185600	154708830	2860	2860	2860	2860	2772
123	20250328	185500	154708830	2860	2860	2860	2860	0
124	20250328	185400	154708830	2860	2860	2860	2860	0
125	20250328	185300	154708830	2860	2860	2860	2860	0
126	20250328	185200	154708830	2860	2860	2860	2860	0
127	20250328	185100	154708830	2860	2860	2860	2860	0
128	20250328	185000	154708830	2860	2860	2860	2860	0
129	20250328	184900	154708830	2860	2860	2860	2860	0
130	20250328	184800	154708830	2860	2860	2860	2860	0
131	20250328	184700	154708830	2860	2860	2860	2860	0
132	20250328	184600	154708830	2860	2860	2860	2860	0
133	20250328	184500	154708830	2860	2860	2860	2860	0
134	20250328	184400	154708830	2860	2860	2860	2860	0
135	20250328	184300	154708830	2860	2860	2860	2860	0
136	20250328	184200	154708830	2860	2860	2860	2860	0
137	20250328	184100	154708830	2860	2860	2860	2860	0
138	20250328	184000	154708830	2860	2860	2860	2860	0
139	20250328	183900	154708830	2860	2860	2860	2860	0
140	20250328	183800	154708830	2860	2860	2860	2860	0
141	20250328	183700	154708830	2860	2860	2860	2860	0
142	20250328	183600	154708830	2860	2860	2860	2860	0
143	20250328	183500	154708830	2860	2860	2860	2860	0
144	20250328	183400	154708830	2860	2860	2860	2860	0
145	20250328	183300	154708830	2860	2860	2860	2860	0
146	20250328	183200	154708830	2860	2860	2860	2860	0
147	20250328	183100	154708830	2860	2860	2860	2860	0
148	20250328	183000	154708830	2860	2860	2860	2860	0
149	20250328	182900	154708830	2860	2860	2860	2860	0
150	20250328	182800	154708830	2860	2860	2860	2860	0
151	20250328	182700	154708830	2860	2860	2860	2860	0
152	20250328	182600	154708830	2860	2860	2860	2860	2772
153	20250328	182500	154708830	2860	2860	2860	2860	0
154	20250328	182400	154708830	2860	2860	2860	2860	0
155	20250328	182300	154708830	2860	2860	2860	2860	0
156	20250328	182200	154708830	2860	2860	2860	2860	0
157	20250328	182100	154708830	2860	2860	2860	2860	0
158	20250328	182000	154708830	2860	2860	2860	2860	0
159	20250328	181900	154708830	2860	2860	2860	2860	0
160	20250328	181800	154708830	2860	2860	2860	2860	0
161	20250328	181700	154708830	2860	2860	2860	2860	0
162	20250328	181600	154708830	2860	2860	2860	2860	0
163	20250328	181500	154708830	2860	2860	2860	2860	0
164	20250328	181400	154708830	2860	2860	2860	2860	0
165	20250328	181300	154708830	2860	2860	2860	2860	0
166	20250328	181200	154708830	2860	2860	2860	2860	0
167	20250328	181100	154708830	2860	2860	2860	2860	0
168	20250328	181000	154708830	2860	2860	2860	2860	0
169	20250328	180900	154708830	2860	2860	2860	2860	0
170	20250328	180800	154708830	2860	2860	2860	2860	0
171	20250328	180700	154708830	2860	2860	2860	2860	0
172	20250328	180600	154708830	2860	2860	2860	2860	0
173	20250328	180500	154708830	2860	2860	2860	2860	0
174	20250328	180400	154708830	2860	2860	2860	2860	0
175	20250328	180300	154708830	2860	2860	2860	2860	0
176	20250328	180200	154708830	2860	2860	2860	2860	0
177	20250328	180100	154708830	2860	2860	2860	2860	0
178	20250328	180000	154708830	2860	2860	2860	2860	0
179	20250328	175900	154708830	2860	2860	2860	2860	0
180	20250328	175800	154708830	2860	2860	2860	2860	0
181	20250328	175700	154708830	2860	2860	2860	2860	0
182	20250328	175600	154708830	2860	2860	2860	2860	2772
183	20250328	175500	154708830	2860	2860	2860	2860	0
184	20250328	175400	154708830	2860	2860	2860	2860	0
185	20250328	175300	154708830	2860	2860	2860	2860	0
186	20250328	175200	154708830	2860	2860	2860	2860	0
187	20250328	175100	154708830	2860	2860	2860	2860	0
188	20250328	175000	154708830	2860	2860	2860	2860	0
189	20250328	174900	154708830	2860	2860	2860	2860	0
190	20250328	174800	154708830	2860	2860	2860	2860	0
191	20250328	174700	154708830	2860	2860	2860	2860	0
192	20250328	174600	154708830	2860	2860	2860	2860	0
193	20250328	174500	154708830	2860	2860	2860	2860	0
194	20250328	174400	154708830	2860	2860	2860	2860	0
195	20250328	174300	154708830	2860	2860	2860	2860	0
196	20250328	174200	154708830	2860	2860	2860	2860	0
197	20250328	174100	154708830	2860	2860	2860	2860	0
198	20250328	174000	154708830	2860	2860	2860	2860	0
199	20250328	173900	154708830	2860	2860	2860	2860	0
200	20250328	173800	154708830	2860	2860	2860	2860	0
201	20250328	173700	154708830	2860	2860	2860	2860	0
202	20250328	173600	154708830	2860	2860	2860	2860	0
203	20250328	173500	154708830	2860	2860	2860	2860	0
204	20250328	173400	154708830	2860	2860	2860	2860	0
205	20250328	173300	154708830	2860	2860	2860	2860	0
206	20250328	173200	154708830	2860	2860	2860	2860	0
207	20250328	173100	154708830	2860	2860	2860	2860	0
208	20250328	173000	154708830	2860	2860	2860	2860	0
209	20250328	172900	154708830	2860	2860	2860	2860	0
210	20250328	172800	154708830	2860	2860	2860	2860	0
211	20250328	172700	154708830	2860	2860	2860	2860	0
212	20250328	172600	154708830	2860	2860	2860	2860	2772
213	20250328	172500	154708830	2860	2860	2860	2860	0
214	20250328	172400	154708830	2860	2860	2860	2860	0
215	20250328	172300	154708830	2860	2860	2860	2860	0
216	20250328	172200	154708830	2860	2860	2860	2860	0
217	20250328	172100	154708830	2860	2860	2860	2860	0
218	20250328	172000	154708830	2860	2860	2860	2860	0
219	20250328	171900	154708830	2860	2860	2860	2860	0
220	20250328	171800	154708830	2860	2860	2860	2860	0
221	20250328	171700	154708830	2860	2860	2860	2860	0
222	20250328	171600	154708830	2860	2860	2860	2860	0
223	20250328	171500	154708830	2860	2860	2860	2860	0
224	20250328	171400	154708830	2860	2860	2860	2860	0
225	20250328	171300	154708830	2860	2860	2860	2860	0
226	20250328	171200	154708830	2860	2860	2860	2860	0
227	20250328	171100	154708830	2860	2860	2860	2860	0
228	20250328	171000	154708830	2860	2860	2860	2860	0
229	20250328	170900	154708830	2860	2860	2860	2860	0
230	20250328	170800	154708830	2860	2860	2860	2860	0
231	20250328	170700	154708830	2860	2860	2860	2860	0
232	20250328	170600	154708830	2860	2860	2860	2860	0
233	20250328	170500	154708830	2860	2860	2860	2860	0
234	20250328	170400	154708830	2860	2860	2860	2860	0
235	20250328	170300	154708830	2860	2860	2860	2860	0
236	20250328	170200	154708830	2860	2860	2860	2860	0
237	20250328	170100	154708830	2860	2860	2860	2860	0
238	20250328	170000	154708830	2860	2860	2860	2860	0
239	20250328	165900	154708830	2860	2860	2860	2860	0
240	20250328	165800	154708830	2860	2860	2860	2860	0
241	20250328	165700	154708830	2860	2860	2860	2860	0
242	20250328	165600	154708830	2860	2860	2860	2860	2772
243	20250328	165500	154708830	2860	2860	2860	2860	0
244	20250328	165400	154708830	2860	2860	2860	2860	0
245	20250328	165300	154708830	2860	2860	2860	2860	0
246	20250328	165200	154708830	2860	2860	2860	2860	0
247	20250328	165100	154708830	2860	2860	2860	2860	0
248	20250328	165000	154708830	2860	2860	2860	2860	0
249	20250328	164900	154708830	2860	2860	2860	2860	0
250	20250328	164800	154708830	2860	2860	2860	2860	0
251	20250328	164700	154708830	2860	2860	2860	2860	0
252	20250328	164600	154708830	2860	2860	2860	2860	0
253	20250328	164500	154708830	2860	2860	2860	2860	0
254	20250328	164400	154708830	2860	2860	2860	2860	0
255	20250328	164300	154708830	2860	2860	2860	2860	0
256	20250328	164200	154708830	2860	2860	2860	2860	0
257	20250328	164100	154708830	2860	2860	2860	2860	0
258	20250328	164000	154708830	2860	2860	2860	2860	0
259	20250328	163900	154708830	2860	2860	2860	2860	0
260	20250328	163800	154708830	2860	2860	2860	2860	0
261	20250328	163700	154708830	2860	2860	2860	2860	0
262	20250328	163600	154708830	2860	2860	2860	2860	0
263	20250328	163500	154708830	2860	2860	2860	2860	0
264	20250328	163400	154708830	2860	2860	2860	2860	0
265	20250328	163300	154708830	2860	2860	2860	2860	0
266	20250328	163200	154708830	2860	2860	2860	2860	0
267	20250328	163100	154708830	2860	2860	2860	2860	0
268	20250328	163000	154708830	2860	2860	2860	2860	0
269	20250328	162900	154708830	2860	2860	2860	2860	0
270	20250328	162800	154708830	2860	2860	2860	2860	0
271	20250328	162700	154708830	2860	2860	2860	2860	0
272	20250328	162600	154708830	2860	2860	2860	2860	2772
273	20250328	162500	154708830	2860	2860	2860	2860	0
274	20250328	162400	154708830	2860	2860	2860	2860	0
275	20250328	162300	154708830	2860	2860	2860	2860	0
276	20250328	162200	154708830	2860	2860	2860	2860	0
277	20250328	162100	154708830	2860	2860	2860	2860	0
278	20250328	162000	154708830	2860	2860	2860	2860	0
279	20250328	161900	154708830	2860	2860	2860	2860	0
280	20250328	161800	154708830	2860	2860	2860	2860	0
281	20250328	161700	154708830	2860	2860	2860	2860	0
282	20250328	161600	154708830	2860	2860	2860	2860	0
283	20250328	161500	154708830	2860	2860	2860	2860	0
284	20250328	161400	154708830	2860	2860	2860	2860	0
285	20250328	161300	154708830	2860	2860	2860	2860	0
286	20250328	161200	154708830	2860	2860	2860	2860	0
287	20250328	161100	154708830	2860	2860	2860	2860	0
288	20250328	161000	154708830	2860	2860	2860	2860	0
289	20250328	160900	154708830	2860	2860	2860	2860	0
290	20250328	160800	154708830	2860	2860	2860	2860	0
291	20250328	160700	154708830	2860	2860	2860	2860	0
292	20250328	160600	154708830	2860	2860	2860	2860	0
293	20250328	160500	154708830	2860	2860	2860	2860	0
294	20250328	160400	154708830	2860	2860	2860	2860	0
295	20250328	160300	154708830	2860	2860	2860	2860	0
296	20250328	160200	154708830	2860	2860	2860	2860	0
297	20250328	160100	154708830	2860	2860	2860	2860	0
298	20250328	160000	154708830	2860	2860	2860	2860	0
299	20250328	155900	154708830	2860	2860	2860	2860	0
300	20250328	155800	154708830	2860	2860	2860	2860	0
301	20250328	155700	154708830	2860	2860	2860	2860	0
302	20250328	155600	154708830	2860	2860	2860	2860	2772
303	20250328	155500	154708830	2860	2860	2860	2860	0
304	20250328	155400	154708830	2860	2860	2860	2860	0
305	20250328	155300	154708830	2860	2860	2860	2860	0
306	20250328	155200	154708830	2860	2860	2860	2860	0
307	20250328	155100	154708830	2860	2860	2860	2860	0
308	20250328	155000	154708830	2860	2860	2860	2860	0
309	20250328	154900	154708830	2860	2860	2860	2860	0
310	20250328	154800	154708830	2860	2860	2860	2860	0
311	20250328	154700	154708830	2860	2860	2860	2860	0
312	20250328	154600	154708830	2860	2860	2860	2860	0
313	20250328	154500	154708830	2860	2860	2860	2860	0
314	20250328	154400	154708830	2860	2860	2860	2860	0
315	20250328	154300	154708830	2860	2860	2860	2860	0
316	20250328	154200	154708830	2860	2860	2860	2860	0
317	20250328	154100	154708830	2860	2860	2860	2860	0
318	20250328	154000	154708830	2860	2860	2860	2860	0
319	20250328	153900	154708830	2860	2860	2860	2860	0
320	20250328	153800	154708830	2860	2860	2860	2860	0
321	20250328	153700	154708830	2860	2860	2860	2860	0
322	20250328	153600	154708830	2860	2860	2860	2860	0
323	20250328	153500	154708830	2860	2860	2860	2860	0
324	20250328	153400	154708830	2860	2860	2860	2860	0
325	20250328	153300	154708830	2860	2860	2860	2860	0
326	20250328	153200	154708830	2860	2860	2860	2860	0
327	20250328	153100	154708830	2860	2860	2860	2860	0
328	20250328	153000	154708830	2860	2860	2860	2860	2772
329	20250328	152900	146780910	2900	2900	2900	2900	0
330	20250328	152800	146780910	2900	2900	2900	2900	0
331	20250328	152700	146780910	2900	2900	2900	2900	0
332	20250328	152600	146780910	2900	2900	2900	2900	0
333	20250328	152500	146780910	2900	2900	2900	2900	0
334	20250328	152400	146780910	2900	2900	2900	2900	0
335	20250328	152300	146780910	2900	2900	2900	2900	0
336	20250328	152200	146780910	2900	2900	2900	2900	0
337	20250328	152100	146780910	2900	2900	2900	2900	0
338	20250328	152000	146780910	2900	2900	2900	2900	0
339	20250328	151900	146780910	2900	2895	2900	2895	171
340	20250328	151800	146285335	2900	2900	2900	2900	1398
341	20250328	151700	142231135	2900	2900	2900	2900	3056
342	20250328	151600	133368735	2895	2895	2895	2895	267
343	20250328	151500	132595770	2895	2910	2915	2895	4412
344	20250328	151400	119797255	2900	2915	2915	2900	5000
345	20250328	151300	105254370	2935	2935	2935	2935	100
346	20250328	151200	104960870	2940	2940	2940	2940	0
347	20250328	151100	104960870	2940	2940	2940	2940	0
348	20250328	151000	104960870	2940	2940	2940	2940	0
349	20250328	150900	104960870	2940	2940	2940	2940	1
350	20250328	150800	104957930	2940	2940	2940	2940	1
351	20250328	150700	104954990	2920	2920	2920	2920	4
352	20250328	150600	104943310	2940	2920	2940	2920	3
353	20250328	150500	104934530	2940	2940	2940	2940	0
354	20250328	150400	104934530	2940	2940	2940	2940	0
355	20250328	150300	104934530	2940	2940	2940	2940	1
356	20250328	150200	104931590	2925	2925	2925	2925	0
357	20250328	150100	104931590	2925	2925	2925	2925	3
358	20250328	150000	104922815	2920	2920	2920	2920	109
359	20250328	145900	104604535	2910	2910	2910	2910	0
360	20250328	145800	104604535	2910	2910	2910	2910	281
361	20250328	145700	103786825	2920	2920	2920	2920	0
362	20250328	145600	103786825	2920	2915	2920	2910	2012
363	20250328	145500	97919660	2915	2915	2915	2915	1625
364	20250328	145400	93182785	2915	2915	2915	2915	2258
365	20250328	145300	86600715	2920	2920	2920	2920	1663
366	20250328	145200	81744755	2925	2925	2925	2925	333
367	20250328	145100	80770730	2930	2930	2930	2930	0
368	20250328	145000	80770730	2930	2930	2930	2930	112
369	20250328	144900	80442570	2930	2930	2930	2930	0
370	20250328	144800	80442570	2930	2930	2930	2930	0
371	20250328	144700	80442570	2930	2930	2930	2930	0
372	20250328	144600	80442570	2930	2930	2930	2930	56
373	20250328	144500	80278490	2930	2930	2930	2930	0
374	20250328	144400	80278490	2930	2930	2930	2930	0
375	20250328	144300	80278490	2930	2930	2930	2930	0
376	20250328	144200	80278490	2930	2930	2930	2930	0
377	20250328	144100	80278490	2930	2930	2930	2930	0
378	20250328	144000	80278490	2930	2930	2930	2930	0
379	20250328	143900	80278490	2930	2930	2930	2930	0
380	20250328	143800	80278490	2930	2930	2930	2930	0
381	20250328	143700	80278490	2930	2930	2930	2930	0
382	20250328	143600	80278490	2930	2930	2930	2930	0
383	20250328	143500	80278490	2930	2930	2930	2930	0
384	20250328	143400	80278490	2930	2930	2930	2930	0
385	20250328	143300	80278490	2930	2930	2930	2930	0
386	20250328	143200	80278490	2930	2930	2930	2930	2
387	20250328	143100	80272630	2940	2940	2940	2940	5
388	20250328	143000	80257930	2955	2955	2955	2955	0
389	20250328	142900	80257930	2955	2955	2955	2955	0
390	20250328	142800	80257930	2955	2955	2955	2955	0
391	20250328	142700	80257930	2955	2955	2955	2955	0
392	20250328	142600	80257930	2955	2955	2955	2955	0
393	20250328	142500	80257930	2955	2955	2955	2955	0
394	20250328	142400	80257930	2955	2955	2955	2955	0
395	20250328	142300	80257930	2955	2955	2955	2955	5
396	20250328	142200	80243155	2935	2935	2935	2935	0
397	20250328	142100	80243155	2935	2935	2935	2935	0
398	20250328	142000	80243155	2935	2940	2940	2935	436
399	20250328	141900	78963355	2925	2950	2950	2925	500
400	20250328	141800	77498265	2965	2965	2965	2965	0
401	20250328	141700	77498265	2965	2965	2965	2965	0
402	20250328	141600	77498265	2965	2965	2965	2965	0
403	20250328	141500	77498265	2965	2965	2965	2965	0
404	20250328	141400	77498265	2965	2965	2965	2965	2
405	20250328	141300	77492335	2965	2965	2965	2965	0
406	20250328	141200	77492335	2965	2965	2965	2965	0
407	20250328	141100	77492335	2965	2965	2965	2965	0
408	20250328	141000	77492335	2965	2965	2965	2965	1
409	20250328	140900	77489370	2940	2940	2940	2940	0
410	20250328	140800	77489370	2940	2940	2940	2940	0
411	20250328	140700	77489370	2940	2940	2940	2940	14
412	20250328	140600	77448210	2945	2945	2945	2945	0
413	20250328	140500	77448210	2945	2945	2945	2945	361
414	20250328	140400	76385065	2965	2965	2965	2965	0
415	20250328	140300	76385065	2965	2965	2965	2965	0
416	20250328	140200	76385065	2965	2965	2965	2965	0
417	20250328	140100	76385065	2965	2965	2965	2965	0
418	20250328	140000	76385065	2965	2965	2965	2965	0
419	20250328	135900	76385065	2965	2965	2965	2965	0
420	20250328	135800	76385065	2965	2965	2965	2965	0
421	20250328	135700	76385065	2965	2965	2965	2965	0
422	20250328	135600	76385065	2965	2965	2965	2965	0
423	20250328	135500	76385065	2965	2965	2965	2965	0
424	20250328	135400	76385065	2965	2955	2965	2955	545
425	20250328	135300	74774570	2955	2955	2955	2955	0
426	20250328	135200	74774570	2955	2955	2955	2955	0
427	20250328	135100	74774570	2955	2955	2955	2955	0
428	20250328	135000	74774570	2955	2955	2955	2955	0
429	20250328	134900	74774570	2955	2955	2955	2955	0
430	20250328	134800	74774570	2955	2955	2955	2955	0
431	20250328	134700	74774570	2955	2955	2955	2955	0
432	20250328	134600	74774570	2955	2955	2955	2955	0
433	20250328	134500	74774570	2955	2955	2955	2955	1000
434	20250328	134400	71819570	2960	2960	2960	2960	0
435	20250328	134300	71819570	2960	2960	2960	2960	0
436	20250328	134200	71819570	2960	2960	2960	2960	157
437	20250328	134100	71354850	2960	2960	2960	2960	0
438	20250328	134000	71354850	2960	2960	2960	2960	0
439	20250328	133900	71354850	2960	2955	2960	2955	17
440	20250328	133800	71304565	2955	2955	2955	2955	0
441	20250328	133700	71304565	2955	2955	2955	2955	0
442	20250328	133600	71304565	2955	2955	2955	2955	0
443	20250328	133500	71304565	2955	2955	2955	2955	827
444	20250328	133400	68860780	2955	2955	2955	2955	0
445	20250328	133300	68860780	2955	2955	2955	2955	0
446	20250328	133200	68860780	2955	2955	2955	2955	0
447	20250328	133100	68860780	2955	2955	2955	2955	0
448	20250328	133000	68860780	2955	2955	2955	2955	0
449	20250328	132900	68860780	2955	2955	2955	2955	0
450	20250328	132800	68860780	2955	2955	2955	2955	0
451	20250328	132700	68860780	2955	2955	2955	2955	0
452	20250328	132600	68860780	2955	2955	2955	2955	0
453	20250328	132500	68860780	2955	2955	2955	2955	0
454	20250328	132400	68860780	2955	2955	2955	2955	0
455	20250328	132300	68860780	2955	2955	2955	2955	0
456	20250328	132200	68860780	2955	2955	2955	2955	0
457	20250328	132100	68860780	2955	2955	2955	2955	0
458	20250328	132000	68860780	2955	2955	2955	2955	0
459	20250328	131900	68860780	2955	2955	2955	2955	51
460	20250328	131800	68710075	2955	2955	2955	2955	0
461	20250328	131700	68710075	2955	2955	2955	2955	0
462	20250328	131600	68710075	2955	2955	2955	2955	0
463	20250328	131500	68710075	2955	2955	2955	2955	0
464	20250328	131400	68710075	2955	2955	2955	2955	1
465	20250328	131300	68707120	2920	2945	2945	2920	1230
466	20250328	131200	65109885	2955	2955	2955	2955	0
467	20250328	131100	65109885	2955	2955	2955	2955	0
468	20250328	131000	65109885	2955	2950	2955	2950	92
469	20250328	130900	64838480	2950	2950	2950	2950	0
470	20250328	130800	64838480	2950	2950	2950	2950	68
471	20250328	130700	64637880	2945	2945	2945	2945	0
472	20250328	130600	64637880	2945	2950	2950	2945	4
473	20250328	130500	64626090	2950	2950	2950	2950	5
474	20250328	130400	64611340	2950	2950	2950	2950	0
475	20250328	130300	64611340	2950	2950	2950	2950	203
476	20250328	130200	64012490	2950	2950	2950	2950	0
477	20250328	130100	64012490	2950	2945	2950	2945	67
478	20250328	130000	63814920	2935	2935	2935	2935	0
479	20250328	125900	63814920	2935	2935	2935	2935	3
480	20250328	125800	63806115	2965	2965	2965	2965	0
481	20250328	125700	63806115	2965	2965	2965	2965	0
482	20250328	125600	63806115	2965	2965	2965	2965	0
483	20250328	125500	63806115	2965	2965	2965	2965	0
484	20250328	125400	63806115	2965	2965	2965	2965	0
485	20250328	125300	63806115	2965	2965	2965	2965	0
486	20250328	125200	63806115	2965	2965	2965	2965	0
487	20250328	125100	63806115	2965	2965	2965	2965	0
488	20250328	125000	63806115	2965	2965	2965	2965	0
489	20250328	124900	63806115	2965	2965	2965	2965	1
490	20250328	124800	63803150	2935	2935	2935	2935	0
491	20250328	124700	63803150	2935	2935	2935	2935	0
492	20250328	124600	63803150	2935	2935	2935	2935	0
493	20250328	124500	63803150	2935	2935	2935	2935	0
494	20250328	124400	63803150	2935	2955	2955	2930	1169
495	20250328	124300	60371830	2955	2970	2970	2955	822
496	20250328	124200	57938575	2975	2975	2975	2975	0
497	20250328	124100	57938575	2975	2975	2975	2975	0
498	20250328	124000	57938575	2975	2975	2975	2975	0
499	20250328	123900	57938575	2975	2975	2975	2975	2
500	20250328	123800	57932625	2975	2975	2975	2975	0
501	20250328	123700	57932625	2975	2975	2975	2975	51
502	20250328	123600	57780900	2970	2970	2970	2970	15
503	20250328	123500	57736350	2975	2975	2975	2975	120
504	20250328	123400	57379350	2975	2975	2975	2975	0
505	20250328	123300	57379350	2975	2975	2975	2975	0
506	20250328	123200	57379350	2975	2975	2975	2975	5
507	20250328	123100	57364475	2980	2980	2980	2980	10
508	20250328	123000	57334675	2980	2980	2980	2980	0
509	20250328	122900	57334675	2980	2980	2980	2980	0
510	20250328	122800	57334675	2980	2980	2980	2980	0
511	20250328	122700	57334675	2980	2980	2980	2980	0
512	20250328	122600	57334675	2980	2980	2980	2980	0
513	20250328	122500	57334675	2980	2980	2980	2980	0
514	20250328	122400	57334675	2980	2975	2980	2975	3
515	20250328	122300	57325745	2975	2975	2975	2975	0
516	20250328	122200	57325745	2975	2975	2975	2975	50
517	20250328	122100	57176995	2975	2975	2975	2975	20
518	20250328	122000	57117495	2975	2975	2975	2975	94
519	20250328	121900	56837845	2975	2975	2975	2975	0
520	20250328	121800	56837845	2975	2975	2975	2975	0
521	20250328	121700	56837845	2975	2975	2975	2975	20
522	20250328	121600	56778345	2975	2975	2975	2975	0
523	20250328	121500	56778345	2975	2975	2975	2975	1
524	20250328	121400	56775370	2975	2975	2975	2975	10
525	20250328	121300	56745620	2965	2965	2965	2965	0
526	20250328	121200	56745620	2965	2965	2965	2965	0
527	20250328	121100	56745620	2965	2965	2965	2965	0
528	20250328	121000	56745620	2965	2965	2965	2965	0
529	20250328	120900	56745620	2965	2965	2965	2965	23
530	20250328	120800	56677425	2960	2960	2960	2960	2
531	20250328	120700	56671505	2960	2960	2960	2960	0
532	20250328	120600	56671505	2960	2960	2960	2960	22
533	20250328	120500	56606385	2955	2955	2955	2955	0
534	20250328	120400	56606385	2955	2955	2955	2955	1
535	20250328	120300	56603430	2955	2955	2955	2955	10
536	20250328	120200	56573880	2955	2955	2955	2955	0
537	20250328	120100	56573880	2955	2955	2955	2955	0
538	20250328	120000	56573880	2955	2955	2955	2955	4
539	20250328	115900	56562060	2955	2955	2955	2955	10
540	20250328	115800	56532510	2955	2955	2955	2955	0
541	20250328	115700	56532510	2955	2960	2960	2955	11
542	20250328	115600	56499975	2960	2960	2960	2960	4
543	20250328	115500	56488135	2960	2960	2960	2960	1
544	20250328	115400	56485175	2960	2960	2960	2960	4
545	20250328	115300	56473335	2960	2960	2960	2960	0
546	20250328	115200	56473335	2960	2960	2960	2960	10
547	20250328	115100	56443735	2950	2950	2950	2950	0
548	20250328	115000	56443735	2950	2950	2950	2950	8
549	20250328	114900	56420135	2950	2950	2950	2950	37
550	20250328	114800	56310985	2950	2950	2950	2950	0
551	20250328	114700	56310985	2950	2955	2955	2950	50
552	20250328	114600	56163470	2955	2955	2955	2955	0
553	20250328	114500	56163470	2955	2955	2955	2955	0
554	20250328	114400	56163470	2955	2955	2955	2955	1
555	20250328	114300	56160515	2955	2960	2960	2955	62
556	20250328	114200	55977295	2960	2960	2960	2960	0
557	20250328	114100	55977295	2960	2960	2960	2960	10
558	20250328	114000	55947695	2960	2960	2960	2960	84
559	20250328	113900	55699055	3000	2990	3000	2900	7044
560	20250328	113800	34841655	3005	3005	3005	3005	1
561	20250328	113700	34838650	2985	2985	2985	2985	220
562	20250328	113600	34181950	3010	3010	3010	3010	0
563	20250328	113500	34181950	3010	3010	3010	3010	0
564	20250328	113400	34181950	3010	3010	3010	3010	1
565	20250328	113300	34178940	2955	3010	3010	2955	7000
566	20250328	113200	13349180	3015	3015	3015	3015	0
567	20250328	113100	13349180	3015	3015	3015	3015	395
568	20250328	113000	12158255	3015	3015	3015	3015	2
569	20250328	112900	12152225	3010	3010	3010	3010	0
570	20250328	112800	12152225	3010	3010	3010	3010	0
571	20250328	112700	12152225	3010	3010	3010	3010	0
572	20250328	112600	12152225	3010	3010	3010	3010	0
573	20250328	112500	12152225	3010	3010	3010	3010	0
574	20250328	112400	12152225	3010	3010	3010	3010	0
575	20250328	112300	12152225	3010	3010	3010	3010	13
576	20250328	112200	12113095	3010	3010	3010	3010	0
577	20250328	112100	12113095	3010	3010	3010	3010	0
578	20250328	112000	12113095	3010	3010	3010	3010	2
579	20250328	111900	12107075	2990	2990	2990	2990	0
580	20250328	111800	12107075	2990	2990	2990	2990	0
581	20250328	111700	12107075	2990	2990	2990	2990	0
582	20250328	111600	12107075	2990	2990	2990	2990	0
583	20250328	111500	12107075	2990	2990	2990	2990	0
584	20250328	111400	12107075	2990	2990	2990	2990	0
585	20250328	111300	12107075	2990	2990	2990	2990	6
586	20250328	111200	12089135	3010	3010	3010	3010	0
587	20250328	111100	12089135	3010	3010	3010	3010	0
588	20250328	111000	12089135	3010	3010	3010	3010	1
589	20250328	110900	12086125	3010	3010	3010	3010	0
590	20250328	110800	12086125	3010	3010	3010	3010	0
591	20250328	110700	12086125	3010	3010	3010	3010	0
592	20250328	110600	12086125	3010	3000	3010	3000	3
593	20250328	110500	12077115	2995	2995	2995	2995	0
594	20250328	110400	12077115	2995	2995	2995	2995	0
595	20250328	110300	12077115	2995	3000	3000	2995	568
596	20250328	110200	10373865	3010	3010	3010	3010	0
597	20250328	110100	10373865	3010	3010	3010	3010	0
598	20250328	110000	10373865	3010	3010	3010	3010	401
599	20250328	105900	9166855	3005	3005	3005	3005	4
600	20250328	105800	9154835	3000	3000	3000	3000	46
601	20250328	105700	9016835	3000	3010	3010	3000	12
602	20250328	105600	8980825	3000	3000	3000	3000	0
603	20250328	105500	8980825	3000	3000	3000	3000	0
604	20250328	105400	8980825	3000	3000	3000	3000	0
605	20250328	105300	8980825	3000	3000	3000	3000	0
606	20250328	105200	8980825	3000	3000	3000	3000	0
607	20250328	105100	8980825	3000	3000	3000	3000	150
608	20250328	105000	8530825	3005	3005	3005	3005	231
609	20250328	104900	7836670	3015	3015	3015	3015	0
610	20250328	104800	7836670	3015	3015	3015	3015	0
611	20250328	104700	7836670	3015	3015	3015	3015	0
612	20250328	104600	7836670	3015	3015	3015	3015	0
613	20250328	104500	7836670	3015	3015	3015	3015	0
614	20250328	104400	7836670	3015	3015	3015	3015	0
615	20250328	104300	7836670	3015	3015	3015	3015	0
616	20250328	104200	7836670	3015	3015	3015	3015	0
617	20250328	104100	7836670	3015	3015	3015	3015	0
618	20250328	104000	7836670	3015	3015	3015	3015	0
619	20250328	103900	7836670	3015	3015	3015	3015	0
620	20250328	103800	7836670	3015	3015	3015	3015	0
621	20250328	103700	7836670	3015	3015	3015	3015	0
622	20250328	103600	7836670	3015	3015	3015	3015	0
623	20250328	103500	7836670	3015	3015	3015	3015	0
624	20250328	103400	7836670	3015	3015	3015	3015	0
625	20250328	103300	7836670	3015	3015	3015	3015	0
626	20250328	103200	7836670	3015	3015	3015	3015	0
627	20250328	103100	7836670	3015	3015	3015	3015	0
628	20250328	103000	7836670	3015	3015	3015	3015	4
629	20250328	102900	7824610	3015	3015	3015	3015	0
630	20250328	102800	7824610	3015	3015	3015	3015	0
631	20250328	102700	7824610	3015	3015	3015	3015	0
632	20250328	102600	7824610	3015	3015	3015	3015	0
633	20250328	102500	7824610	3015	3015	3015	3015	0
634	20250328	102400	7824610	3015	3015	3015	3015	5
635	20250328	102300	7809535	3015	3015	3015	3015	0
636	20250328	102200	7809535	3015	3015	3015	3015	0
637	20250328	102100	7809535	3015	3015	3015	3015	0
638	20250328	102000	7809535	3015	3015	3015	3015	0
639	20250328	101900	7809535	3015	3015	3015	3015	10
640	20250328	101800	7779385	3010	3010	3010	3010	0
641	20250328	101700	7779385	3010	3010	3010	3010	20
642	20250328	101600	7719185	3015	3015	3015	3015	0
643	20250328	101500	7719185	3015	3015	3015	3015	1
644	20250328	101400	7716170	3010	3010	3010	3010	0
645	20250328	101300	7716170	3010	3010	3010	3010	9
646	20250328	101200	7689080	3010	3010	3010	3010	0
647	20250328	101100	7689080	3010	3015	3015	3010	154
648	20250328	101000	7225370	3015	3015	3015	3015	0
649	20250328	100900	7225370	3015	3015	3015	3015	0
650	20250328	100800	7225370	3015	3015	3015	3015	69
651	20250328	100700	7017335	3035	3035	3035	3035	0
652	20250328	100600	7017335	3035	3035	3035	3035	0
653	20250328	100500	7017335	3035	3035	3035	3035	0
654	20250328	100400	7017335	3035	3035	3035	3035	0
655	20250328	100300	7017335	3035	3035	3035	3035	0
656	20250328	100200	7017335	3035	3035	3035	3035	0
657	20250328	100100	7017335	3035	3035	3035	3035	0
658	20250328	100000	7017335	3035	3035	3035	3035	0
659	20250328	095900	7017335	3035	3035	3035	3035	0
660	20250328	095800	7017335	3035	3035	3035	3035	0
661	20250328	095700	7017335	3035	3035	3035	3035	1
662	20250328	095600	7014300	3020	3020	3020	3020	0
663	20250328	095500	7014300	3020	3020	3020	3020	0
664	20250328	095400	7014300	3020	3020	3020	3020	33
665	20250328	095300	6914640	3040	3040	3040	3040	2
666	20250328	095200	6908560	3040	3040	3040	3040	0
667	20250328	095100	6908560	3040	3040	3040	3040	0
668	20250328	095000	6908560	3040	3040	3040	3040	0
669	20250328	094900	6908560	3040	3040	3040	3040	0
670	20250328	094800	6908560	3040	3040	3040	3040	0
671	20250328	094700	6908560	3040	3040	3040	3040	0
672	20250328	094600	6908560	3040	3040	3040	3040	0
673	20250328	094500	6908560	3040	3040	3040	3040	1
674	20250328	094400	6905520	3040	3040	3040	3040	0
675	20250328	094300	6905520	3040	3040	3040	3040	0
676	20250328	094200	6905520	3040	3040	3040	3040	10
677	20250328	094100	6875120	3050	3050	3050	3050	0
678	20250328	094000	6875120	3050	3050	3050	3050	0
679	20250328	093900	6875120	3050	3050	3050	3050	0
680	20250328	093800	6875120	3050	3050	3050	3050	0
681	20250328	093700	6875120	3050	3050	3050	3050	0
682	20250328	093600	6875120	3050	3030	3050	3015	438
683	20250328	093500	5549925	3035	3035	3035	3035	39
684	20250328	093400	5431560	3030	3030	3030	3030	0
685	20250328	093300	5431560	3030	3030	3030	3030	0
686	20250328	093200	5431560	3030	3030	3030	3030	0
687	20250328	093100	5431560	3030	3030	3030	3030	23
688	20250328	093000	5361870	3050	3050	3050	3050	0
689	20250328	092900	5361870	3050	3050	3050	3050	0
690	20250328	092800	5361870	3050	3050	3050	3050	0
691	20250328	092700	5361870	3050	3050	3050	3050	99
692	20250328	092600	5059920	3030	3030	3030	3030	0
693	20250328	092500	5059920	3030	3030	3030	3030	0
694	20250328	092400	5059920	3030	3030	3030	3030	0
695	20250328	092300	5059920	3030	3030	3030	3030	150
696	20250328	092200	4605420	3030	3020	3030	3020	84
697	20250328	092100	4351185	3020	3020	3020	3020	15
698	20250328	092000	4305885	3000	3000	3000	3000	1
699	20250328	091900	4302885	2990	3005	3005	2990	400
700	20250328	091800	3105875	3020	3020	3020	3020	2
701	20250328	091700	3099835	3020	3020	3020	3020	1
702	20250328	091600	3096815	3005	3005	3005	3000	27
703	20250328	091500	3015715	3020	3020	3020	3020	6
704	20250328	091400	2997595	2990	2990	2990	2990	0
705	20250328	091300	2997595	2990	2990	2990	2990	0
706	20250328	091200	2997595	2990	2990	2990	2990	0
707	20250328	091100	2997595	2990	2990	2990	2990	0
708	20250328	091000	2997595	2990	2990	2990	2990	0
709	20250328	090900	2997595	2990	2995	2995	2990	211
710	20250328	090800	2366305	3000	3000	3000	3000	0
711	20250328	090700	2366305	3000	3000	3000	3000	20
712	20250328	090600	2306305	3020	3010	3020	2975	333
713	20250328	090500	1312740	3000	3000	3000	3000	350
714	20250328	090400	262740	3020	3020	3020	3020	0
715	20250328	090300	262740	3020	3020	3020	3020	1
716	20250328	090200	259720	3020	3020	3020	3020	78
717	20250328	090100	24160	3020	3020	3020	3020	0
718	20250328	090000	24160	3020	3020	3020	3020	8