KissMeData/083550/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195600	51926795	2940	2940	2940	2940	444
3	20250328	195500	51926795	2940	2940	2940	2940	0
4	20250328	195400	51926795	2940	2940	2940	2940	0
5	20250328	195300	51926795	2940	2940	2940	2940	0
6	20250328	195200	51926795	2940	2940	2940	2940	0
7	20250328	195100	51926795	2940	2940	2940	2940	0
8	20250328	195000	51926795	2940	2940	2940	2940	0
9	20250328	194900	51926795	2940	2940	2940	2940	0
10	20250328	194800	51926795	2940	2940	2940	2940	0
11	20250328	194700	51926795	2940	2940	2940	2940	0
12	20250328	194600	51926795	2940	2940	2940	2940	0
13	20250328	194500	51926795	2940	2940	2940	2940	0
14	20250328	194400	51926795	2940	2940	2940	2940	0
15	20250328	194300	51926795	2940	2940	2940	2940	0
16	20250328	194200	51926795	2940	2940	2940	2940	0
17	20250328	194100	51926795	2940	2940	2940	2940	0
18	20250328	194000	51926795	2940	2940	2940	2940	0
19	20250328	193900	51926795	2940	2940	2940	2940	0
20	20250328	193800	51926795	2940	2940	2940	2940	0
21	20250328	193700	51926795	2940	2940	2940	2940	0
22	20250328	193600	51926795	2940	2940	2940	2940	0
23	20250328	193500	51926795	2940	2940	2940	2940	0
24	20250328	193400	51926795	2940	2940	2940	2940	0
25	20250328	193300	51926795	2940	2940	2940	2940	0
26	20250328	193200	51926795	2940	2940	2940	2940	0
27	20250328	193100	51926795	2940	2940	2940	2940	0
28	20250328	193000	51926795	2940	2940	2940	2940	0
29	20250328	192900	51926795	2940	2940	2940	2940	0
30	20250328	192800	51926795	2940	2940	2940	2940	0
31	20250328	192700	51926795	2940	2940	2940	2940	0
32	20250328	192600	51926795	2940	2940	2940	2940	444
33	20250328	192500	51926795	2940	2940	2940	2940	0
34	20250328	192400	51926795	2940	2940	2940	2940	0
35	20250328	192300	51926795	2940	2940	2940	2940	0
36	20250328	192200	51926795	2940	2940	2940	2940	0
37	20250328	192100	51926795	2940	2940	2940	2940	0
38	20250328	192000	51926795	2940	2940	2940	2940	0
39	20250328	191900	51926795	2940	2940	2940	2940	0
40	20250328	191800	51926795	2940	2940	2940	2940	0
41	20250328	191700	51926795	2940	2940	2940	2940	0
42	20250328	191600	51926795	2940	2940	2940	2940	0
43	20250328	191500	51926795	2940	2940	2940	2940	0
44	20250328	191400	51926795	2940	2940	2940	2940	0
45	20250328	191300	51926795	2940	2940	2940	2940	0
46	20250328	191200	51926795	2940	2940	2940	2940	0
47	20250328	191100	51926795	2940	2940	2940	2940	0
48	20250328	191000	51926795	2940	2940	2940	2940	0
49	20250328	190900	51926795	2940	2940	2940	2940	0
50	20250328	190800	51926795	2940	2940	2940	2940	0
51	20250328	190700	51926795	2940	2940	2940	2940	0
52	20250328	190600	51926795	2940	2940	2940	2940	0
53	20250328	190500	51926795	2940	2940	2940	2940	0
54	20250328	190400	51926795	2940	2940	2940	2940	0
55	20250328	190300	51926795	2940	2940	2940	2940	0
56	20250328	190200	51926795	2940	2940	2940	2940	0
57	20250328	190100	51926795	2940	2940	2940	2940	0
58	20250328	190000	51926795	2940	2940	2940	2940	0
59	20250328	185900	51926795	2940	2940	2940	2940	0
60	20250328	185800	51926795	2940	2940	2940	2940	0
61	20250328	185700	51926795	2940	2940	2940	2940	0
62	20250328	185600	51926795	2940	2940	2940	2940	444
63	20250328	185500	51926795	2940	2940	2940	2940	0
64	20250328	185400	51926795	2940	2940	2940	2940	0
65	20250328	185300	51926795	2940	2940	2940	2940	0
66	20250328	185200	51926795	2940	2940	2940	2940	0
67	20250328	185100	51926795	2940	2940	2940	2940	0
68	20250328	185000	51926795	2940	2940	2940	2940	0
69	20250328	184900	51926795	2940	2940	2940	2940	0
70	20250328	184800	51926795	2940	2940	2940	2940	0
71	20250328	184700	51926795	2940	2940	2940	2940	0
72	20250328	184600	51926795	2940	2940	2940	2940	0
73	20250328	184500	51926795	2940	2940	2940	2940	0
74	20250328	184400	51926795	2940	2940	2940	2940	0
75	20250328	184300	51926795	2940	2940	2940	2940	0
76	20250328	184200	51926795	2940	2940	2940	2940	0
77	20250328	184100	51926795	2940	2940	2940	2940	0
78	20250328	184000	51926795	2940	2940	2940	2940	0
79	20250328	183900	51926795	2940	2940	2940	2940	0
80	20250328	183800	51926795	2940	2940	2940	2940	0
81	20250328	183700	51926795	2940	2940	2940	2940	0
82	20250328	183600	51926795	2940	2940	2940	2940	0
83	20250328	183500	51926795	2940	2940	2940	2940	0
84	20250328	183400	51926795	2940	2940	2940	2940	0
85	20250328	183300	51926795	2940	2940	2940	2940	0
86	20250328	183200	51926795	2940	2940	2940	2940	0
87	20250328	183100	51926795	2940	2940	2940	2940	0
88	20250328	183000	51926795	2940	2940	2940	2940	0
89	20250328	182900	51926795	2940	2940	2940	2940	0
90	20250328	182800	51926795	2940	2940	2940	2940	0
91	20250328	182700	51926795	2940	2940	2940	2940	0
92	20250328	182600	51926795	2940	2940	2940	2940	444
93	20250328	182500	51926795	2940	2940	2940	2940	0
94	20250328	182400	51926795	2940	2940	2940	2940	0
95	20250328	182300	51926795	2940	2940	2940	2940	0
96	20250328	182200	51926795	2940	2940	2940	2940	0
97	20250328	182100	51926795	2940	2940	2940	2940	0
98	20250328	182000	51926795	2940	2940	2940	2940	0
99	20250328	181900	51926795	2940	2940	2940	2940	0
100	20250328	181800	51926795	2940	2940	2940	2940	0
101	20250328	181700	51926795	2940	2940	2940	2940	0
102	20250328	181600	51926795	2940	2940	2940	2940	0
103	20250328	181500	51926795	2940	2940	2940	2940	0
104	20250328	181400	51926795	2940	2940	2940	2940	0
105	20250328	181300	51926795	2940	2940	2940	2940	0
106	20250328	181200	51926795	2940	2940	2940	2940	0
107	20250328	181100	51926795	2940	2940	2940	2940	0
108	20250328	181000	51926795	2940	2940	2940	2940	0
109	20250328	180900	51926795	2940	2940	2940	2940	0
110	20250328	180800	51926795	2940	2940	2940	2940	0
111	20250328	180700	51926795	2940	2940	2940	2940	0
112	20250328	180600	51926795	2940	2940	2940	2940	0
113	20250328	180500	51926795	2940	2940	2940	2940	0
114	20250328	180400	51926795	2940	2940	2940	2940	0
115	20250328	180300	51926795	2940	2940	2940	2940	0
116	20250328	180200	51926795	2940	2940	2940	2940	0
117	20250328	180100	51926795	2940	2940	2940	2940	0
118	20250328	180000	51926795	2940	2940	2940	2940	0
119	20250328	175900	51926795	2940	2940	2940	2940	0
120	20250328	175800	51926795	2940	2940	2940	2940	0
121	20250328	175700	51926795	2940	2940	2940	2940	0
122	20250328	175600	51926795	2940	2940	2940	2940	444
123	20250328	175500	51926795	2940	2940	2940	2940	0
124	20250328	175400	51926795	2940	2940	2940	2940	0
125	20250328	175300	51926795	2940	2940	2940	2940	0
126	20250328	175200	51926795	2940	2940	2940	2940	0
127	20250328	175100	51926795	2940	2940	2940	2940	0
128	20250328	175000	51926795	2940	2940	2940	2940	0
129	20250328	174900	51926795	2940	2940	2940	2940	0
130	20250328	174800	51926795	2940	2940	2940	2940	0
131	20250328	174700	51926795	2940	2940	2940	2940	0
132	20250328	174600	51926795	2940	2940	2940	2940	0
133	20250328	174500	51926795	2940	2940	2940	2940	0
134	20250328	174400	51926795	2940	2940	2940	2940	0
135	20250328	174300	51926795	2940	2940	2940	2940	0
136	20250328	174200	51926795	2940	2940	2940	2940	0
137	20250328	174100	51926795	2940	2940	2940	2940	0
138	20250328	174000	51926795	2940	2940	2940	2940	0
139	20250328	173900	51926795	2940	2940	2940	2940	0
140	20250328	173800	51926795	2940	2940	2940	2940	0
141	20250328	173700	51926795	2940	2940	2940	2940	0
142	20250328	173600	51926795	2940	2940	2940	2940	0
143	20250328	173500	51926795	2940	2940	2940	2940	0
144	20250328	173400	51926795	2940	2940	2940	2940	0
145	20250328	173300	51926795	2940	2940	2940	2940	0
146	20250328	173200	51926795	2940	2940	2940	2940	0
147	20250328	173100	51926795	2940	2940	2940	2940	0
148	20250328	173000	51926795	2940	2940	2940	2940	0
149	20250328	172900	51926795	2940	2940	2940	2940	0
150	20250328	172800	51926795	2940	2940	2940	2940	0
151	20250328	172700	51926795	2940	2940	2940	2940	0
152	20250328	172600	51926795	2940	2940	2940	2940	444
153	20250328	172500	51926795	2940	2940	2940	2940	0
154	20250328	172400	51926795	2940	2940	2940	2940	0
155	20250328	172300	51926795	2940	2940	2940	2940	0
156	20250328	172200	51926795	2940	2940	2940	2940	0
157	20250328	172100	51926795	2940	2940	2940	2940	0
158	20250328	172000	51926795	2940	2940	2940	2940	0
159	20250328	171900	51926795	2940	2940	2940	2940	0
160	20250328	171800	51926795	2940	2940	2940	2940	0
161	20250328	171700	51926795	2940	2940	2940	2940	0
162	20250328	171600	51926795	2940	2940	2940	2940	0
163	20250328	171500	51926795	2940	2940	2940	2940	0
164	20250328	171400	51926795	2940	2940	2940	2940	0
165	20250328	171300	51926795	2940	2940	2940	2940	0
166	20250328	171200	51926795	2940	2940	2940	2940	0
167	20250328	171100	51926795	2940	2940	2940	2940	0
168	20250328	171000	51926795	2940	2940	2940	2940	0
169	20250328	170900	51926795	2940	2940	2940	2940	0
170	20250328	170800	51926795	2940	2940	2940	2940	0
171	20250328	170700	51926795	2940	2940	2940	2940	0
172	20250328	170600	51926795	2940	2940	2940	2940	0
173	20250328	170500	51926795	2940	2940	2940	2940	0
174	20250328	170400	51926795	2940	2940	2940	2940	0
175	20250328	170300	51926795	2940	2940	2940	2940	0
176	20250328	170200	51926795	2940	2940	2940	2940	0
177	20250328	170100	51926795	2940	2940	2940	2940	0
178	20250328	170000	51926795	2940	2940	2940	2940	0
179	20250328	165900	51926795	2940	2940	2940	2940	0
180	20250328	165800	51926795	2940	2940	2940	2940	0
181	20250328	165700	51926795	2940	2940	2940	2940	0
182	20250328	165600	51926795	2940	2940	2940	2940	444
183	20250328	165500	51926795	2940	2940	2940	2940	0
184	20250328	165400	51926795	2940	2940	2940	2940	0
185	20250328	165300	51926795	2940	2940	2940	2940	0
186	20250328	165200	51926795	2940	2940	2940	2940	0
187	20250328	165100	51926795	2940	2940	2940	2940	0
188	20250328	165000	51926795	2940	2940	2940	2940	0
189	20250328	164900	51926795	2940	2940	2940	2940	0
190	20250328	164800	51926795	2940	2940	2940	2940	0
191	20250328	164700	51926795	2940	2940	2940	2940	0
192	20250328	164600	51926795	2940	2940	2940	2940	0
193	20250328	164500	51926795	2940	2940	2940	2940	0
194	20250328	164400	51926795	2940	2940	2940	2940	0
195	20250328	164300	51926795	2940	2940	2940	2940	0
196	20250328	164200	51926795	2940	2940	2940	2940	0
197	20250328	164100	51926795	2940	2940	2940	2940	0
198	20250328	164000	51926795	2940	2940	2940	2940	0
199	20250328	163900	51926795	2940	2940	2940	2940	0
200	20250328	163800	51926795	2940	2940	2940	2940	0
201	20250328	163700	51926795	2940	2940	2940	2940	0
202	20250328	163600	51926795	2940	2940	2940	2940	0
203	20250328	163500	51926795	2940	2940	2940	2940	0
204	20250328	163400	51926795	2940	2940	2940	2940	0
205	20250328	163300	51926795	2940	2940	2940	2940	0
206	20250328	163200	51926795	2940	2940	2940	2940	0
207	20250328	163100	51926795	2940	2940	2940	2940	0
208	20250328	163000	51926795	2940	2940	2940	2940	0
209	20250328	162900	51926795	2940	2940	2940	2940	0
210	20250328	162800	51926795	2940	2940	2940	2940	0
211	20250328	162700	51926795	2940	2940	2940	2940	0
212	20250328	162600	51926795	2940	2940	2940	2940	444
213	20250328	162500	51926795	2940	2940	2940	2940	0
214	20250328	162400	51926795	2940	2940	2940	2940	0
215	20250328	162300	51926795	2940	2940	2940	2940	0
216	20250328	162200	51926795	2940	2940	2940	2940	0
217	20250328	162100	51926795	2940	2940	2940	2940	0
218	20250328	162000	51926795	2940	2940	2940	2940	0
219	20250328	161900	51926795	2940	2940	2940	2940	0
220	20250328	161800	51926795	2940	2940	2940	2940	0
221	20250328	161700	51926795	2940	2940	2940	2940	0
222	20250328	161600	51926795	2940	2940	2940	2940	0
223	20250328	161500	51926795	2940	2940	2940	2940	0
224	20250328	161400	51926795	2940	2940	2940	2940	0
225	20250328	161300	51926795	2940	2940	2940	2940	0
226	20250328	161200	51926795	2940	2940	2940	2940	0
227	20250328	161100	51926795	2940	2940	2940	2940	0
228	20250328	161000	51926795	2940	2940	2940	2940	0
229	20250328	160900	51926795	2940	2940	2940	2940	0
230	20250328	160800	51926795	2940	2940	2940	2940	0
231	20250328	160700	51926795	2940	2940	2940	2940	0
232	20250328	160600	51926795	2940	2940	2940	2940	0
233	20250328	160500	51926795	2940	2940	2940	2940	0
234	20250328	160400	51926795	2940	2940	2940	2940	0
235	20250328	160300	51926795	2940	2940	2940	2940	0
236	20250328	160200	51926795	2940	2940	2940	2940	0
237	20250328	160100	51926795	2940	2940	2940	2940	0
238	20250328	160000	51926795	2940	2940	2940	2940	0
239	20250328	155900	51926795	2940	2940	2940	2940	0
240	20250328	155800	51926795	2940	2940	2940	2940	0
241	20250328	155700	51926795	2940	2940	2940	2940	0
242	20250328	155600	51926795	2940	2940	2940	2940	444
243	20250328	155500	51926795	2940	2940	2940	2940	0
244	20250328	155400	51926795	2940	2940	2940	2940	0
245	20250328	155300	51926795	2940	2940	2940	2940	0
246	20250328	155200	51926795	2940	2940	2940	2940	0
247	20250328	155100	51926795	2940	2940	2940	2940	0
248	20250328	155000	51926795	2940	2940	2940	2940	0
249	20250328	154900	51926795	2940	2940	2940	2940	0
250	20250328	154800	51926795	2940	2940	2940	2940	0
251	20250328	154700	51926795	2940	2940	2940	2940	0
252	20250328	154600	51926795	2940	2940	2940	2940	0
253	20250328	154500	51926795	2940	2940	2940	2940	0
254	20250328	154400	51926795	2940	2940	2940	2940	0
255	20250328	154300	51926795	2940	2940	2940	2940	0
256	20250328	154200	51926795	2940	2940	2940	2940	0
257	20250328	154100	51926795	2940	2940	2940	2940	0
258	20250328	154000	51926795	2940	2940	2940	2940	0
259	20250328	153900	51926795	2940	2940	2940	2940	0
260	20250328	153800	51926795	2940	2940	2940	2940	0
261	20250328	153700	51926795	2940	2940	2940	2940	0
262	20250328	153600	51926795	2940	2940	2940	2940	0
263	20250328	153500	51926795	2940	2940	2940	2940	0
264	20250328	153400	51926795	2940	2940	2940	2940	0
265	20250328	153300	51926795	2940	2940	2940	2940	0
266	20250328	153200	51926795	2940	2940	2940	2940	0
267	20250328	153100	51926795	2940	2940	2940	2940	0
268	20250328	153000	51926795	2940	2940	2940	2940	444
269	20250328	152900	50621435	2945	2945	2945	2945	0
270	20250328	152800	50621435	2945	2945	2945	2945	0
271	20250328	152700	50621435	2945	2945	2945	2945	0
272	20250328	152600	50621435	2945	2945	2945	2945	0
273	20250328	152500	50621435	2945	2945	2945	2945	0
274	20250328	152400	50621435	2945	2945	2945	2945	0
275	20250328	152300	50621435	2945	2945	2945	2945	0
276	20250328	152200	50621435	2945	2945	2945	2945	0
277	20250328	152100	50621435	2945	2945	2945	2945	0
278	20250328	152000	50621435	2945	2945	2945	2945	0
279	20250328	151900	50621435	2945	2945	2945	2945	117
280	20250328	151800	50276870	2935	2935	2935	2935	0
281	20250328	151700	50276870	2935	2935	2935	2935	0
282	20250328	151600	50276870	2935	2935	2935	2935	0
283	20250328	151500	50276870	2935	2935	2935	2935	0
284	20250328	151400	50276870	2935	2935	2935	2935	0
285	20250328	151300	50276870	2935	2935	2935	2935	0
286	20250328	151200	50276870	2935	2935	2935	2935	0
287	20250328	151100	50276870	2935	2935	2935	2935	0
288	20250328	151000	50276870	2935	2935	2935	2935	0
289	20250328	150900	50276870	2935	2935	2935	2935	0
290	20250328	150800	50276870	2935	2940	2940	2935	4
291	20250328	150700	50265120	2935	2935	2935	2935	25
292	20250328	150600	50191745	2935	2935	2935	2935	20
293	20250328	150500	50133045	2935	2935	2935	2935	0
294	20250328	150400	50133045	2935	2935	2935	2935	0
295	20250328	150300	50133045	2935	2935	2935	2935	0
296	20250328	150200	50133045	2935	2935	2935	2935	0
297	20250328	150100	50133045	2935	2940	2940	2935	1290
298	20250328	150000	46346025	2935	2935	2935	2935	0
299	20250328	145900	46346025	2935	2935	2935	2935	0
300	20250328	145800	46346025	2935	2935	2935	2935	0
301	20250328	145700	46346025	2935	2935	2935	2935	0
302	20250328	145600	46346025	2935	2935	2935	2935	0
303	20250328	145500	46346025	2935	2935	2935	2935	0
304	20250328	145400	46346025	2935	2940	2940	2935	199
305	20250328	145300	45761730	2940	2960	2960	2940	3843
306	20250328	145200	34419925	2960	2960	2960	2960	0
307	20250328	145100	34419925	2960	2960	2960	2960	214
308	20250328	145000	33786485	2960	2960	2960	2960	0
309	20250328	144900	33786485	2960	2960	2960	2960	0
310	20250328	144800	33786485	2960	2960	2960	2960	0
311	20250328	144700	33786485	2960	2960	2960	2960	0
312	20250328	144600	33786485	2960	2960	2960	2960	0
313	20250328	144500	33786485	2960	2960	2960	2960	0
314	20250328	144400	33786485	2960	2960	2960	2960	0
315	20250328	144300	33786485	2960	2960	2960	2960	0
316	20250328	144200	33786485	2960	2960	2960	2960	1
317	20250328	144100	33783525	2965	2965	2965	2965	0
318	20250328	144000	33783525	2965	2965	2965	2965	0
319	20250328	143900	33783525	2965	2965	2965	2965	0
320	20250328	143800	33783525	2965	2965	2965	2965	0
321	20250328	143700	33783525	2965	2965	2965	2965	0
322	20250328	143600	33783525	2965	2965	2965	2965	0
323	20250328	143500	33783525	2965	2965	2965	2965	0
324	20250328	143400	33783525	2965	2965	2965	2965	0
325	20250328	143300	33783525	2965	2965	2965	2965	0
326	20250328	143200	33783525	2965	2965	2965	2965	72
327	20250328	143100	33570045	2965	2965	2965	2965	0
328	20250328	143000	33570045	2965	2965	2965	2965	0
329	20250328	142900	33570045	2965	2965	2965	2965	0
330	20250328	142800	33570045	2965	2965	2965	2965	0
331	20250328	142700	33570045	2965	2965	2965	2965	0
332	20250328	142600	33570045	2965	2965	2965	2965	0
333	20250328	142500	33570045	2965	2965	2965	2965	30
334	20250328	142400	33481095	2960	2960	2960	2960	0
335	20250328	142300	33481095	2960	2960	2960	2960	0
336	20250328	142200	33481095	2960	2960	2960	2960	0
337	20250328	142100	33481095	2960	2960	2960	2960	0
338	20250328	142000	33481095	2960	2960	2960	2960	0
339	20250328	141900	33481095	2960	2960	2960	2960	0
340	20250328	141800	33481095	2960	2960	2960	2960	110
341	20250328	141700	33155495	2960	2960	2960	2960	160
342	20250328	141600	32681895	2965	2965	2965	2965	0
343	20250328	141500	32681895	2965	2965	2965	2965	181
344	20250328	141400	32145230	2965	2965	2965	2965	1
345	20250328	141300	32142265	2965	2965	2965	2965	0
346	20250328	141200	32142265	2965	2965	2965	2965	0
347	20250328	141100	32142265	2965	2965	2965	2965	0
348	20250328	141000	32142265	2965	2965	2965	2965	0
349	20250328	140900	32142265	2965	2965	2965	2965	0
350	20250328	140800	32142265	2965	2965	2965	2965	0
351	20250328	140700	32142265	2965	2965	2965	2965	0
352	20250328	140600	32142265	2965	2965	2965	2965	0
353	20250328	140500	32142265	2965	2965	2965	2965	0
354	20250328	140400	32142265	2965	2965	2965	2965	0
355	20250328	140300	32142265	2965	2965	2965	2965	1178
356	20250328	140200	28649495	2970	2970	2970	2970	0
357	20250328	140100	28649495	2970	2970	2970	2970	0
358	20250328	140000	28649495	2970	2970	2970	2970	1
359	20250328	135900	28646525	2970	2970	2970	2970	0
360	20250328	135800	28646525	2970	2970	2970	2970	16
361	20250328	135700	28599005	2965	2965	2965	2965	0
362	20250328	135600	28599005	2965	2965	2965	2965	0
363	20250328	135500	28599005	2965	2965	2965	2965	20
364	20250328	135400	28539705	2965	2965	2965	2965	810
365	20250328	135300	26138055	2970	2970	2970	2970	0
366	20250328	135200	26138055	2970	2970	2970	2970	0
367	20250328	135100	26138055	2970	2970	2970	2970	0
368	20250328	135000	26138055	2970	2970	2970	2970	0
369	20250328	134900	26138055	2970	2970	2970	2970	0
370	20250328	134800	26138055	2970	2970	2970	2970	0
371	20250328	134700	26138055	2970	2970	2970	2970	0
372	20250328	134600	26138055	2970	2970	2970	2970	0
373	20250328	134500	26138055	2970	2970	2970	2970	0
374	20250328	134400	26138055	2970	2970	2970	2970	0
375	20250328	134300	26138055	2970	2970	2970	2970	0
376	20250328	134200	26138055	2970	2970	2970	2970	0
377	20250328	134100	26138055	2970	2970	2970	2970	0
378	20250328	134000	26138055	2970	2970	2970	2970	10
379	20250328	133900	26108355	2970	2970	2970	2970	0
380	20250328	133800	26108355	2970	2970	2970	2970	0
381	20250328	133700	26108355	2970	2970	2970	2970	0
382	20250328	133600	26108355	2970	2970	2970	2970	0
383	20250328	133500	26108355	2970	2970	2970	2970	0
384	20250328	133400	26108355	2970	2970	2970	2970	300
385	20250328	133300	25217355	2970	2970	2970	2970	0
386	20250328	133200	25217355	2970	2970	2970	2970	0
387	20250328	133100	25217355	2970	2970	2970	2970	0
388	20250328	133000	25217355	2970	2970	2970	2970	0
389	20250328	132900	25217355	2970	2970	2970	2970	0
390	20250328	132800	25217355	2970	2970	2970	2970	0
391	20250328	132700	25217355	2970	2970	2970	2970	0
392	20250328	132600	25217355	2970	2970	2970	2970	0
393	20250328	132500	25217355	2970	2970	2970	2970	0
394	20250328	132400	25217355	2970	2970	2970	2970	0
395	20250328	132300	25217355	2970	2970	2970	2970	0
396	20250328	132200	25217355	2970	2970	2970	2970	0
397	20250328	132100	25217355	2970	2970	2970	2970	0
398	20250328	132000	25217355	2970	2970	2970	2970	0
399	20250328	131900	25217355	2970	2970	2970	2970	0
400	20250328	131800	25217355	2970	2970	2970	2970	0
401	20250328	131700	25217355	2970	2970	2970	2970	0
402	20250328	131600	25217355	2970	2970	2970	2970	2
403	20250328	131500	25211415	2965	2965	2965	2965	0
404	20250328	131400	25211415	2965	2965	2965	2965	0
405	20250328	131300	25211415	2965	2965	2965	2965	0
406	20250328	131200	25211415	2965	2965	2965	2965	0
407	20250328	131100	25211415	2965	2965	2965	2965	0
408	20250328	131000	25211415	2965	2965	2965	2965	4
409	20250328	130900	25199555	2965	2965	2965	2965	0
410	20250328	130800	25199555	2965	2965	2965	2965	0
411	20250328	130700	25199555	2965	2965	2965	2965	0
412	20250328	130600	25199555	2965	2965	2965	2965	200
413	20250328	130500	24606555	2965	2965	2965	2965	0
414	20250328	130400	24606555	2965	2965	2965	2965	0
415	20250328	130300	24606555	2965	2965	2965	2965	0
416	20250328	130200	24606555	2965	2965	2965	2965	0
417	20250328	130100	24606555	2965	2965	2965	2965	0
418	20250328	130000	24606555	2965	2965	2965	2965	10
419	20250328	125900	24576905	2965	2965	2965	2965	0
420	20250328	125800	24576905	2965	2965	2965	2965	0
421	20250328	125700	24576905	2965	2965	2965	2965	0
422	20250328	125600	24576905	2965	2965	2965	2965	0
423	20250328	125500	24576905	2965	2965	2965	2965	0
424	20250328	125400	24576905	2965	2965	2965	2965	1595
425	20250328	125300	19847730	2970	2970	2970	2970	0
426	20250328	125200	19847730	2970	2970	2970	2970	0
427	20250328	125100	19847730	2970	2970	2970	2970	0
428	20250328	125000	19847730	2970	2970	2970	2970	0
429	20250328	124900	19847730	2970	2970	2970	2970	0
430	20250328	124800	19847730	2970	2970	2970	2970	0
431	20250328	124700	19847730	2970	2970	2970	2970	0
432	20250328	124600	19847730	2970	2970	2970	2970	0
433	20250328	124500	19847730	2970	2970	2970	2970	0
434	20250328	124400	19847730	2970	2970	2970	2970	0
435	20250328	124300	19847730	2970	2970	2970	2970	0
436	20250328	124200	19847730	2970	2970	2970	2970	0
437	20250328	124100	19847730	2970	2970	2970	2970	0
438	20250328	124000	19847730	2970	2970	2970	2970	0
439	20250328	123900	19847730	2970	2970	2970	2970	0
440	20250328	123800	19847730	2970	2970	2970	2970	0
441	20250328	123700	19847730	2970	2970	2970	2970	0
442	20250328	123600	19847730	2970	2970	2970	2970	0
443	20250328	123500	19847730	2970	2970	2970	2970	0
444	20250328	123400	19847730	2970	2970	2970	2970	0
445	20250328	123300	19847730	2970	2970	2970	2970	0
446	20250328	123200	19847730	2970	2970	2970	2970	0
447	20250328	123100	19847730	2970	2970	2970	2970	0
448	20250328	123000	19847730	2970	2970	2970	2970	3
449	20250328	122900	19838820	2965	2965	2965	2965	0
450	20250328	122800	19838820	2965	2965	2965	2965	0
451	20250328	122700	19838820	2965	2965	2965	2965	0
452	20250328	122600	19838820	2965	2965	2965	2965	0
453	20250328	122500	19838820	2965	2965	2965	2965	0
454	20250328	122400	19838820	2965	2965	2965	2965	0
455	20250328	122300	19838820	2965	2965	2965	2965	0
456	20250328	122200	19838820	2965	2965	2965	2965	47
457	20250328	122100	19699465	2970	2970	2970	2970	0
458	20250328	122000	19699465	2970	2970	2970	2970	0
459	20250328	121900	19699465	2970	2970	2970	2970	0
460	20250328	121800	19699465	2970	2970	2970	2970	378
461	20250328	121700	18576805	2970	2970	2970	2970	0
462	20250328	121600	18576805	2970	2970	2970	2970	0
463	20250328	121500	18576805	2970	2970	2970	2970	0
464	20250328	121400	18576805	2970	2970	2970	2970	0
465	20250328	121300	18576805	2970	2970	2970	2970	0
466	20250328	121200	18576805	2970	2975	2975	2970	11
467	20250328	121100	18544130	2985	2985	2985	2985	0
468	20250328	121000	18544130	2985	2985	2985	2985	0
469	20250328	120900	18544130	2985	2985	2985	2985	0
470	20250328	120800	18544130	2985	2985	2985	2985	0
471	20250328	120700	18544130	2985	2985	2985	2985	0
472	20250328	120600	18544130	2985	2985	2985	2985	0
473	20250328	120500	18544130	2985	2985	2985	2985	0
474	20250328	120400	18544130	2985	2985	2985	2985	0
475	20250328	120300	18544130	2985	2985	2985	2985	0
476	20250328	120200	18544130	2985	2985	2985	2985	0
477	20250328	120100	18544130	2985	2985	2985	2985	0
478	20250328	120000	18544130	2985	2985	2985	2985	0
479	20250328	115900	18544130	2985	2985	2985	2985	0
480	20250328	115800	18544130	2985	2985	2985	2985	10
481	20250328	115700	18514280	2985	2985	2985	2985	0
482	20250328	115600	18514280	2985	2985	2985	2985	0
483	20250328	115500	18514280	2985	2985	2985	2985	0
484	20250328	115400	18514280	2985	2985	2985	2985	0
485	20250328	115300	18514280	2985	2985	2985	2985	0
486	20250328	115200	18514280	2985	2985	2985	2985	0
487	20250328	115100	18514280	2985	2985	2985	2985	0
488	20250328	115000	18514280	2985	2985	2985	2985	0
489	20250328	114900	18514280	2985	2985	2985	2985	0
490	20250328	114800	18514280	2985	2985	2985	2985	0
491	20250328	114700	18514280	2985	2985	2985	2985	0
492	20250328	114600	18514280	2985	2985	2985	2985	0
493	20250328	114500	18514280	2985	2985	2985	2985	0
494	20250328	114400	18514280	2985	2985	2985	2985	0
495	20250328	114300	18514280	2985	2985	2985	2985	0
496	20250328	114200	18514280	2985	2985	2985	2985	0
497	20250328	114100	18514280	2985	2985	2985	2985	0
498	20250328	114000	18514280	2985	2985	2985	2985	0
499	20250328	113900	18514280	2985	2985	2985	2985	0
500	20250328	113800	18514280	2985	2985	2985	2985	0
501	20250328	113700	18514280	2985	2985	2985	2985	0
502	20250328	113600	18514280	2985	2985	2985	2985	0
503	20250328	113500	18514280	2985	2985	2985	2985	0
504	20250328	113400	18514280	2985	2985	2985	2985	0
505	20250328	113300	18514280	2985	2985	2985	2985	0
506	20250328	113200	18514280	2985	2985	2985	2985	0
507	20250328	113100	18514280	2985	2985	2985	2985	0
508	20250328	113000	18514280	2985	2985	2985	2985	0
509	20250328	112900	18514280	2985	2985	2985	2985	0
510	20250328	112800	18514280	2985	2985	2985	2985	0
511	20250328	112700	18514280	2985	2985	2985	2985	0
512	20250328	112600	18514280	2985	2985	2985	2985	0
513	20250328	112500	18514280	2985	2985	2985	2985	0
514	20250328	112400	18514280	2985	2985	2985	2985	0
515	20250328	112300	18514280	2985	2985	2985	2985	0
516	20250328	112200	18514280	2985	2985	2985	2985	0
517	20250328	112100	18514280	2985	2985	2985	2985	0
518	20250328	112000	18514280	2985	2985	2985	2985	0
519	20250328	111900	18514280	2985	2985	2985	2985	0
520	20250328	111800	18514280	2985	2985	2985	2985	0
521	20250328	111700	18514280	2985	2985	2985	2985	0
522	20250328	111600	18514280	2985	2985	2985	2985	0
523	20250328	111500	18514280	2985	2985	2985	2985	0
524	20250328	111400	18514280	2985	2985	2985	2985	0
525	20250328	111300	18514280	2985	2985	2985	2985	0
526	20250328	111200	18514280	2985	2985	2985	2985	0
527	20250328	111100	18514280	2985	2985	2985	2985	0
528	20250328	111000	18514280	2985	2985	2985	2985	0
529	20250328	110900	18514280	2985	2985	2985	2985	0
530	20250328	110800	18514280	2985	2985	2985	2985	0
531	20250328	110700	18514280	2985	2985	2985	2985	0
532	20250328	110600	18514280	2985	2985	2985	2985	0
533	20250328	110500	18514280	2985	2985	2985	2985	0
534	20250328	110400	18514280	2985	2985	2985	2985	0
535	20250328	110300	18514280	2985	2985	2985	2985	0
536	20250328	110200	18514280	2985	2985	2985	2985	0
537	20250328	110100	18514280	2985	2985	2985	2985	0
538	20250328	110000	18514280	2985	2985	2985	2985	0
539	20250328	105900	18514280	2985	2985	2985	2985	0
540	20250328	105800	18514280	2985	2985	2985	2985	0
541	20250328	105700	18514280	2985	2985	2985	2985	0
542	20250328	105600	18514280	2985	2985	2985	2985	0
543	20250328	105500	18514280	2985	2985	2985	2985	30
544	20250328	105400	18424730	2990	2990	2990	2990	0
545	20250328	105300	18424730	2990	2990	2990	2990	0
546	20250328	105200	18424730	2990	2990	2990	2990	0
547	20250328	105100	18424730	2990	2990	2990	2990	0
548	20250328	105000	18424730	2990	2990	2990	2990	0
549	20250328	104900	18424730	2990	2990	2990	2990	0
550	20250328	104800	18424730	2990	2990	2990	2990	0
551	20250328	104700	18424730	2990	2990	2990	2990	0
552	20250328	104600	18424730	2990	2990	2990	2990	0
553	20250328	104500	18424730	2990	2990	2990	2990	0
554	20250328	104400	18424730	2990	2990	2990	2990	0
555	20250328	104300	18424730	2990	2990	2990	2990	0
556	20250328	104200	18424730	2990	2990	2990	2990	0
557	20250328	104100	18424730	2990	2990	2990	2990	0
558	20250328	104000	18424730	2990	2990	2990	2990	0
559	20250328	103900	18424730	2990	2990	2990	2990	0
560	20250328	103800	18424730	2990	2990	2990	2990	0
561	20250328	103700	18424730	2990	2990	2990	2990	0
562	20250328	103600	18424730	2990	2990	2990	2990	0
563	20250328	103500	18424730	2990	2990	2990	2990	0
564	20250328	103400	18424730	2990	2990	2990	2990	0
565	20250328	103300	18424730	2990	2990	2990	2990	0
566	20250328	103200	18424730	2990	2990	2990	2990	0
567	20250328	103100	18424730	2990	2990	2990	2990	0
568	20250328	103000	18424730	2990	2990	2990	2990	0
569	20250328	102900	18424730	2990	2990	2990	2990	0
570	20250328	102800	18424730	2990	2990	2990	2990	0
571	20250328	102700	18424730	2990	2990	2990	2990	0
572	20250328	102600	18424730	2990	2990	2990	2990	0
573	20250328	102500	18424730	2990	2990	2990	2990	0
574	20250328	102400	18424730	2990	2990	2990	2990	0
575	20250328	102300	18424730	2990	2990	2990	2990	0
576	20250328	102200	18424730	2990	2990	2990	2990	1
577	20250328	102100	18421740	2990	2990	2990	2990	30
578	20250328	102000	18332040	2990	2990	2990	2990	0
579	20250328	101900	18332040	2990	2990	2990	2990	0
580	20250328	101800	18332040	2990	2990	2990	2990	0
581	20250328	101700	18332040	2990	2990	2990	2990	1
582	20250328	101600	18329050	2985	2985	2985	2985	10
583	20250328	101500	18299200	2975	2975	2975	2975	0
584	20250328	101400	18299200	2975	2975	2975	2975	16
585	20250328	101300	18251600	2975	2975	2975	2975	0
586	20250328	101200	18251600	2975	2975	2975	2975	0
587	20250328	101100	18251600	2975	2975	2975	2975	0
588	20250328	101000	18251600	2975	2975	2975	2975	0
589	20250328	100900	18251600	2975	2975	2975	2975	5
590	20250328	100800	18236725	2975	2975	2975	2975	0
591	20250328	100700	18236725	2975	2975	2975	2975	100
592	20250328	100600	17939225	2965	2965	2965	2965	0
593	20250328	100500	17939225	2965	2965	2965	2965	150
594	20250328	100400	17494475	2965	2965	2965	2965	0
595	20250328	100300	17494475	2965	2965	2965	2965	0
596	20250328	100200	17494475	2965	2965	2965	2965	0
597	20250328	100100	17494475	2965	2965	2965	2965	0
598	20250328	100000	17494475	2965	2965	2965	2965	2
599	20250328	095900	17488545	2965	2965	2965	2965	6
600	20250328	095800	17470755	2965	2965	2965	2965	2
601	20250328	095700	17464825	2965	2965	2965	2965	2
602	20250328	095600	17458895	2975	2975	2975	2975	0
603	20250328	095500	17458895	2975	2975	2975	2975	0
604	20250328	095400	17458895	2975	2975	2975	2975	0
605	20250328	095300	17458895	2975	2975	2975	2975	0
606	20250328	095200	17458895	2975	2975	2975	2975	0
607	20250328	095100	17458895	2975	2975	2975	2975	0
608	20250328	095000	17458895	2975	2975	2975	2975	0
609	20250328	094900	17458895	2975	2975	2975	2975	0
610	20250328	094800	17458895	2975	2975	2975	2975	0
611	20250328	094700	17458895	2975	2975	2975	2975	3
612	20250328	094600	17449970	2975	2975	2975	2975	1
613	20250328	094500	17446995	2975	2965	2975	2965	20
614	20250328	094400	17387570	2960	2960	2960	2960	0
615	20250328	094300	17387570	2960	2960	2960	2960	0
616	20250328	094200	17387570	2960	2960	2960	2960	0
617	20250328	094100	17387570	2960	2960	2960	2960	0
618	20250328	094000	17387570	2960	2960	2960	2960	0
619	20250328	093900	17387570	2960	2960	2960	2960	0
620	20250328	093800	17387570	2960	2960	2960	2960	0
621	20250328	093700	17387570	2960	2960	2960	2960	0
622	20250328	093600	17387570	2960	2960	2960	2960	1
623	20250328	093500	17384610	2960	2960	2960	2960	0
624	20250328	093400	17384610	2960	2960	2960	2960	399
625	20250328	093300	16203570	2960	2960	2960	2960	0
626	20250328	093200	16203570	2960	2960	2960	2960	0
627	20250328	093100	16203570	2960	2960	2960	2960	0
628	20250328	093000	16203570	2960	2960	2960	2960	0
629	20250328	092900	16203570	2960	2970	2970	2960	3000
630	20250328	092800	7315785	2965	2965	2965	2965	0
631	20250328	092700	7315785	2965	2965	2965	2965	0
632	20250328	092600	7315785	2965	2965	2965	2965	0
633	20250328	092500	7315785	2965	2965	2965	2965	0
634	20250328	092400	7315785	2965	2965	2965	2965	0
635	20250328	092300	7315785	2965	2965	2965	2965	0
636	20250328	092200	7315785	2965	2965	2965	2965	0
637	20250328	092100	7315785	2965	2965	2965	2965	1
638	20250328	092000	7312820	2965	2965	2965	2965	98
639	20250328	091900	7022250	2970	2970	2970	2970	0
640	20250328	091800	7022250	2970	2975	2975	2970	330
641	20250328	091700	6041880	2970	2970	2970	2970	0
642	20250328	091600	6041880	2970	2970	2970	2970	0
643	20250328	091500	6041880	2970	2970	2970	2970	0
644	20250328	091400	6041880	2970	2970	2970	2970	56
645	20250328	091300	5875560	2965	2965	2965	2965	0
646	20250328	091200	5875560	2965	2965	2965	2965	0
647	20250328	091100	5875560	2965	2965	2965	2965	0
648	20250328	091000	5875560	2965	2965	2965	2965	0
649	20250328	090900	5875560	2965	2975	2975	2965	291
650	20250328	090800	5011260	2980	2980	2980	2980	0
651	20250328	090700	5011260	2980	2980	2980	2980	0
652	20250328	090600	5011260	2980	2980	2980	2980	0
653	20250328	090500	5011260	2980	2985	2985	2980	119
654	20250328	090400	4656560	2985	2985	2985	2985	0
655	20250328	090300	4656560	2985	2985	2985	2985	0
656	20250328	090200	4656560	2985	2985	2985	2985	329
657	20250328	090100	3674495	2980	2980	2980	2980	1202
658	20250328	090000	92535	2985	2985	2985	2985	31