KissMeData/071950/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194900	37749960	8880	8880	8880	8880	512
3	20250328	194800	37749960	8880	8880	8880	8880	0
4	20250328	194700	37749960	8880	8880	8880	8880	0
5	20250328	194600	37749960	8880	8880	8880	8880	0
6	20250328	194500	37749960	8880	8880	8880	8880	0
7	20250328	194400	37749960	8880	8880	8880	8880	0
8	20250328	194300	37749960	8880	8880	8880	8880	0
9	20250328	194200	37749960	8880	8880	8880	8880	0
10	20250328	194100	37749960	8880	8880	8880	8880	0
11	20250328	194000	37749960	8880	8880	8880	8880	0
12	20250328	193900	37749960	8880	8880	8880	8880	0
13	20250328	193800	37749960	8880	8880	8880	8880	0
14	20250328	193700	37749960	8880	8880	8880	8880	0
15	20250328	193600	37749960	8880	8880	8880	8880	0
16	20250328	193500	37749960	8880	8880	8880	8880	0
17	20250328	193400	37749960	8880	8880	8880	8880	0
18	20250328	193300	37749960	8880	8880	8880	8880	0
19	20250328	193200	37749960	8880	8880	8880	8880	0
20	20250328	193100	37749960	8880	8880	8880	8880	0
21	20250328	193000	37749960	8880	8880	8880	8880	0
22	20250328	192900	37749960	8880	8880	8880	8880	0
23	20250328	192800	37749960	8880	8880	8880	8880	0
24	20250328	192700	37749960	8880	8880	8880	8880	0
25	20250328	192600	37749960	8880	8880	8880	8880	0
26	20250328	192500	37749960	8880	8880	8880	8880	0
27	20250328	192400	37749960	8880	8880	8880	8880	0
28	20250328	192300	37749960	8880	8880	8880	8880	0
29	20250328	192200	37749960	8880	8880	8880	8880	0
30	20250328	192100	37749960	8880	8880	8880	8880	0
31	20250328	192000	37749960	8880	8880	8880	8880	0
32	20250328	191900	37749960	8880	8880	8880	8880	512
33	20250328	191800	37749960	8880	8880	8880	8880	0
34	20250328	191700	37749960	8880	8880	8880	8880	0
35	20250328	191600	37749960	8880	8880	8880	8880	0
36	20250328	191500	37749960	8880	8880	8880	8880	0
37	20250328	191400	37749960	8880	8880	8880	8880	0
38	20250328	191300	37749960	8880	8880	8880	8880	0
39	20250328	191200	37749960	8880	8880	8880	8880	0
40	20250328	191100	37749960	8880	8880	8880	8880	0
41	20250328	191000	37749960	8880	8880	8880	8880	0
42	20250328	190900	37749960	8880	8880	8880	8880	0
43	20250328	190800	37749960	8880	8880	8880	8880	0
44	20250328	190700	37749960	8880	8880	8880	8880	0
45	20250328	190600	37749960	8880	8880	8880	8880	0
46	20250328	190500	37749960	8880	8880	8880	8880	0
47	20250328	190400	37749960	8880	8880	8880	8880	0
48	20250328	190300	37749960	8880	8880	8880	8880	0
49	20250328	190200	37749960	8880	8880	8880	8880	0
50	20250328	190100	37749960	8880	8880	8880	8880	0
51	20250328	190000	37749960	8880	8880	8880	8880	0
52	20250328	185900	37749960	8880	8880	8880	8880	0
53	20250328	185800	37749960	8880	8880	8880	8880	0
54	20250328	185700	37749960	8880	8880	8880	8880	0
55	20250328	185600	37749960	8880	8880	8880	8880	0
56	20250328	185500	37749960	8880	8880	8880	8880	0
57	20250328	185400	37749960	8880	8880	8880	8880	0
58	20250328	185300	37749960	8880	8880	8880	8880	0
59	20250328	185200	37749960	8880	8880	8880	8880	0
60	20250328	185100	37749960	8880	8880	8880	8880	0
61	20250328	185000	37749960	8880	8880	8880	8880	0
62	20250328	184900	37749960	8880	8880	8880	8880	512
63	20250328	184800	37749960	8880	8880	8880	8880	0
64	20250328	184700	37749960	8880	8880	8880	8880	0
65	20250328	184600	37749960	8880	8880	8880	8880	0
66	20250328	184500	37749960	8880	8880	8880	8880	0
67	20250328	184400	37749960	8880	8880	8880	8880	0
68	20250328	184300	37749960	8880	8880	8880	8880	0
69	20250328	184200	37749960	8880	8880	8880	8880	0
70	20250328	184100	37749960	8880	8880	8880	8880	0
71	20250328	184000	37749960	8880	8880	8880	8880	0
72	20250328	183900	37749960	8880	8880	8880	8880	0
73	20250328	183800	37749960	8880	8880	8880	8880	0
74	20250328	183700	37749960	8880	8880	8880	8880	0
75	20250328	183600	37749960	8880	8880	8880	8880	0
76	20250328	183500	37749960	8880	8880	8880	8880	0
77	20250328	183400	37749960	8880	8880	8880	8880	0
78	20250328	183300	37749960	8880	8880	8880	8880	0
79	20250328	183200	37749960	8880	8880	8880	8880	0
80	20250328	183100	37749960	8880	8880	8880	8880	0
81	20250328	183000	37749960	8880	8880	8880	8880	0
82	20250328	182900	37749960	8880	8880	8880	8880	0
83	20250328	182800	37749960	8880	8880	8880	8880	0
84	20250328	182700	37749960	8880	8880	8880	8880	0
85	20250328	182600	37749960	8880	8880	8880	8880	0
86	20250328	182500	37749960	8880	8880	8880	8880	0
87	20250328	182400	37749960	8880	8880	8880	8880	0
88	20250328	182300	37749960	8880	8880	8880	8880	0
89	20250328	182200	37749960	8880	8880	8880	8880	0
90	20250328	182100	37749960	8880	8880	8880	8880	0
91	20250328	182000	37749960	8880	8880	8880	8880	0
92	20250328	181900	37749960	8880	8880	8880	8880	512
93	20250328	181800	37749960	8880	8880	8880	8880	0
94	20250328	181700	37749960	8880	8880	8880	8880	0
95	20250328	181600	37749960	8880	8880	8880	8880	0
96	20250328	181500	37749960	8880	8880	8880	8880	0
97	20250328	181400	37749960	8880	8880	8880	8880	0
98	20250328	181300	37749960	8880	8880	8880	8880	0
99	20250328	181200	37749960	8880	8880	8880	8880	0
100	20250328	181100	37749960	8880	8880	8880	8880	0
101	20250328	181000	37749960	8880	8880	8880	8880	0
102	20250328	180900	37749960	8880	8880	8880	8880	0
103	20250328	180800	37749960	8880	8880	8880	8880	0
104	20250328	180700	37749960	8880	8880	8880	8880	0
105	20250328	180600	37749960	8880	8880	8880	8880	0
106	20250328	180500	37749960	8880	8880	8880	8880	0
107	20250328	180400	37749960	8880	8880	8880	8880	0
108	20250328	180300	37749960	8880	8880	8880	8880	0
109	20250328	180200	37749960	8880	8880	8880	8880	0
110	20250328	180100	37749960	8880	8880	8880	8880	0
111	20250328	180000	37749960	8880	8880	8880	8880	0
112	20250328	175900	37749960	8880	8880	8880	8880	0
113	20250328	175800	37749960	8880	8880	8880	8880	0
114	20250328	175700	37749960	8880	8880	8880	8880	0
115	20250328	175600	37749960	8880	8880	8880	8880	0
116	20250328	175500	37749960	8880	8880	8880	8880	0
117	20250328	175400	37749960	8880	8880	8880	8880	0
118	20250328	175300	37749960	8880	8880	8880	8880	0
119	20250328	175200	37749960	8880	8880	8880	8880	0
120	20250328	175100	37749960	8880	8880	8880	8880	0
121	20250328	175000	37749960	8880	8880	8880	8880	0
122	20250328	174900	37749960	8880	8880	8880	8880	512
123	20250328	174800	37749960	8880	8880	8880	8880	0
124	20250328	174700	37749960	8880	8880	8880	8880	0
125	20250328	174600	37749960	8880	8880	8880	8880	0
126	20250328	174500	37749960	8880	8880	8880	8880	0
127	20250328	174400	37749960	8880	8880	8880	8880	0
128	20250328	174300	37749960	8880	8880	8880	8880	0
129	20250328	174200	37749960	8880	8880	8880	8880	0
130	20250328	174100	37749960	8880	8880	8880	8880	0
131	20250328	174000	37749960	8880	8880	8880	8880	0
132	20250328	173900	37749960	8880	8880	8880	8880	0
133	20250328	173800	37749960	8880	8880	8880	8880	0
134	20250328	173700	37749960	8880	8880	8880	8880	0
135	20250328	173600	37749960	8880	8880	8880	8880	0
136	20250328	173500	37749960	8880	8880	8880	8880	0
137	20250328	173400	37749960	8880	8880	8880	8880	0
138	20250328	173300	37749960	8880	8880	8880	8880	0
139	20250328	173200	37749960	8880	8880	8880	8880	0
140	20250328	173100	37749960	8880	8880	8880	8880	0
141	20250328	173000	37749960	8880	8880	8880	8880	0
142	20250328	172900	37749960	8880	8880	8880	8880	0
143	20250328	172800	37749960	8880	8880	8880	8880	0
144	20250328	172700	37749960	8880	8880	8880	8880	0
145	20250328	172600	37749960	8880	8880	8880	8880	0
146	20250328	172500	37749960	8880	8880	8880	8880	0
147	20250328	172400	37749960	8880	8880	8880	8880	0
148	20250328	172300	37749960	8880	8880	8880	8880	0
149	20250328	172200	37749960	8880	8880	8880	8880	0
150	20250328	172100	37749960	8880	8880	8880	8880	0
151	20250328	172000	37749960	8880	8880	8880	8880	0
152	20250328	171900	37749960	8880	8880	8880	8880	512
153	20250328	171800	37749960	8880	8880	8880	8880	0
154	20250328	171700	37749960	8880	8880	8880	8880	0
155	20250328	171600	37749960	8880	8880	8880	8880	0
156	20250328	171500	37749960	8880	8880	8880	8880	0
157	20250328	171400	37749960	8880	8880	8880	8880	0
158	20250328	171300	37749960	8880	8880	8880	8880	0
159	20250328	171200	37749960	8880	8880	8880	8880	0
160	20250328	171100	37749960	8880	8880	8880	8880	0
161	20250328	171000	37749960	8880	8880	8880	8880	0
162	20250328	170900	37749960	8880	8880	8880	8880	0
163	20250328	170800	37749960	8880	8880	8880	8880	0
164	20250328	170700	37749960	8880	8880	8880	8880	0
165	20250328	170600	37749960	8880	8880	8880	8880	0
166	20250328	170500	37749960	8880	8880	8880	8880	0
167	20250328	170400	37749960	8880	8880	8880	8880	0
168	20250328	170300	37749960	8880	8880	8880	8880	0
169	20250328	170200	37749960	8880	8880	8880	8880	0
170	20250328	170100	37749960	8880	8880	8880	8880	0
171	20250328	170000	37749960	8880	8880	8880	8880	0
172	20250328	165900	37749960	8880	8880	8880	8880	0
173	20250328	165800	37749960	8880	8880	8880	8880	0
174	20250328	165700	37749960	8880	8880	8880	8880	0
175	20250328	165600	37749960	8880	8880	8880	8880	0
176	20250328	165500	37749960	8880	8880	8880	8880	0
177	20250328	165400	37749960	8880	8880	8880	8880	0
178	20250328	165300	37749960	8880	8880	8880	8880	0
179	20250328	165200	37749960	8880	8880	8880	8880	0
180	20250328	165100	37749960	8880	8880	8880	8880	0
181	20250328	165000	37749960	8880	8880	8880	8880	0
182	20250328	164900	37749960	8880	8880	8880	8880	512
183	20250328	164800	37749960	8880	8880	8880	8880	0
184	20250328	164700	37749960	8880	8880	8880	8880	0
185	20250328	164600	37749960	8880	8880	8880	8880	0
186	20250328	164500	37749960	8880	8880	8880	8880	0
187	20250328	164400	37749960	8880	8880	8880	8880	0
188	20250328	164300	37749960	8880	8880	8880	8880	0
189	20250328	164200	37749960	8880	8880	8880	8880	0
190	20250328	164100	37749960	8880	8880	8880	8880	0
191	20250328	164000	37749960	8880	8880	8880	8880	0
192	20250328	163900	37749960	8880	8880	8880	8880	0
193	20250328	163800	37749960	8880	8880	8880	8880	0
194	20250328	163700	37749960	8880	8880	8880	8880	0
195	20250328	163600	37749960	8880	8880	8880	8880	0
196	20250328	163500	37749960	8880	8880	8880	8880	0
197	20250328	163400	37749960	8880	8880	8880	8880	0
198	20250328	163300	37749960	8880	8880	8880	8880	0
199	20250328	163200	37749960	8880	8880	8880	8880	0
200	20250328	163100	37749960	8880	8880	8880	8880	0
201	20250328	163000	37749960	8880	8880	8880	8880	0
202	20250328	162900	37749960	8880	8880	8880	8880	0
203	20250328	162800	37749960	8880	8880	8880	8880	0
204	20250328	162700	37749960	8880	8880	8880	8880	0
205	20250328	162600	37749960	8880	8880	8880	8880	0
206	20250328	162500	37749960	8880	8880	8880	8880	0
207	20250328	162400	37749960	8880	8880	8880	8880	0
208	20250328	162300	37749960	8880	8880	8880	8880	0
209	20250328	162200	37749960	8880	8880	8880	8880	0
210	20250328	162100	37749960	8880	8880	8880	8880	0
211	20250328	162000	37749960	8880	8880	8880	8880	0
212	20250328	161900	37749960	8880	8880	8880	8880	512
213	20250328	161800	37749960	8880	8880	8880	8880	0
214	20250328	161700	37749960	8880	8880	8880	8880	0
215	20250328	161600	37749960	8880	8880	8880	8880	0
216	20250328	161500	37749960	8880	8880	8880	8880	0
217	20250328	161400	37749960	8880	8880	8880	8880	0
218	20250328	161300	37749960	8880	8880	8880	8880	0
219	20250328	161200	37749960	8880	8880	8880	8880	0
220	20250328	161100	37749960	8880	8880	8880	8880	0
221	20250328	161000	37749960	8880	8880	8880	8880	0
222	20250328	160900	37749960	8880	8880	8880	8880	0
223	20250328	160800	37749960	8880	8880	8880	8880	0
224	20250328	160700	37749960	8880	8880	8880	8880	0
225	20250328	160600	37749960	8880	8880	8880	8880	0
226	20250328	160500	37749960	8880	8880	8880	8880	0
227	20250328	160400	37749960	8880	8880	8880	8880	0
228	20250328	160300	37749960	8880	8880	8880	8880	0
229	20250328	160200	37749960	8880	8880	8880	8880	0
230	20250328	160100	37749960	8880	8880	8880	8880	0
231	20250328	160000	37749960	8880	8880	8880	8880	0
232	20250328	155900	37749960	8880	8880	8880	8880	0
233	20250328	155800	37749960	8880	8880	8880	8880	0
234	20250328	155700	37749960	8880	8880	8880	8880	0
235	20250328	155600	37749960	8880	8880	8880	8880	0
236	20250328	155500	37749960	8880	8880	8880	8880	0
237	20250328	155400	37749960	8880	8880	8880	8880	0
238	20250328	155300	37749960	8880	8880	8880	8880	0
239	20250328	155200	37749960	8880	8880	8880	8880	0
240	20250328	155100	37749960	8880	8880	8880	8880	0
241	20250328	155000	37749960	8880	8880	8880	8880	0
242	20250328	154900	37749960	8880	8880	8880	8880	512
243	20250328	154800	37749960	8880	8880	8880	8880	0
244	20250328	154700	37749960	8880	8880	8880	8880	0
245	20250328	154600	37749960	8880	8880	8880	8880	0
246	20250328	154500	37749960	8880	8880	8880	8880	0
247	20250328	154400	37749960	8880	8880	8880	8880	0
248	20250328	154300	37749960	8880	8880	8880	8880	0
249	20250328	154200	37749960	8880	8880	8880	8880	0
250	20250328	154100	37749960	8880	8880	8880	8880	0
251	20250328	154000	37749960	8880	8880	8880	8880	0
252	20250328	153900	37749960	8880	8880	8880	8880	0
253	20250328	153800	37749960	8880	8880	8880	8880	0
254	20250328	153700	37749960	8880	8880	8880	8880	0
255	20250328	153600	37749960	8880	8880	8880	8880	0
256	20250328	153500	37749960	8880	8880	8880	8880	0
257	20250328	153400	37749960	8880	8880	8880	8880	0
258	20250328	153300	37749960	8880	8880	8880	8880	0
259	20250328	153200	37749960	8880	8880	8880	8880	0
260	20250328	153100	37749960	8880	8880	8880	8880	0
261	20250328	153000	37749960	8880	8880	8880	8880	512
262	20250328	152900	33203400	8900	8900	8900	8900	0
263	20250328	152800	33203400	8900	8900	8900	8900	0
264	20250328	152700	33203400	8900	8900	8900	8900	0
265	20250328	152600	33203400	8900	8900	8900	8900	0
266	20250328	152500	33203400	8900	8900	8900	8900	0
267	20250328	152400	33203400	8900	8900	8900	8900	0
268	20250328	152300	33203400	8900	8900	8900	8900	0
269	20250328	152200	33203400	8900	8900	8900	8900	0
270	20250328	152100	33203400	8900	8900	8900	8900	0
271	20250328	152000	33203400	8900	8900	8900	8900	0
272	20250328	151900	33203400	8900	8900	8900	8900	56
273	20250328	151800	32705000	8970	8970	8970	8970	1
274	20250328	151700	32696030	8970	8970	8970	8970	0
275	20250328	151600	32696030	8970	8970	8970	8970	9
276	20250328	151500	32615300	8970	8970	8970	8970	217
277	20250328	151400	30668810	8880	8880	8880	8880	0
278	20250328	151300	30668810	8880	8880	8880	8880	0
279	20250328	151200	30668810	8880	8880	8880	8880	0
280	20250328	151100	30668810	8880	8880	8880	8880	0
281	20250328	151000	30668810	8880	8880	8880	8880	0
282	20250328	150900	30668810	8880	8880	8880	8880	0
283	20250328	150800	30668810	8880	8910	8910	8880	210
284	20250328	150700	28803130	8970	8960	8970	8960	15
285	20250328	150600	28668690	8900	8900	8900	8900	0
286	20250328	150500	28668690	8900	8900	8900	8900	0
287	20250328	150400	28668690	8900	8900	8900	8900	230
288	20250328	150300	26621690	9000	9000	9000	9000	0
289	20250328	150200	26621690	9000	9000	9000	9000	5
290	20250328	150100	26576690	8900	9040	9040	8900	224
291	20250328	150000	24577340	8910	8990	8990	8910	350
292	20250328	145900	21451110	9080	9080	9080	9080	0
293	20250328	145800	21451110	9080	9080	9080	9080	0
294	20250328	145700	21451110	9080	9080	9080	9080	5
295	20250328	145600	21405710	9000	9000	9000	9000	140
296	20250328	145500	20145710	8990	8990	8990	8990	39
297	20250328	145400	19795100	8910	8970	8970	8910	130
298	20250328	145300	18635880	9000	9000	9000	9000	0
299	20250328	145200	18635880	9000	9000	9000	9000	0
300	20250328	145100	18635880	9000	9000	9000	9000	0
301	20250328	145000	18635880	9000	9000	9000	9000	100
302	20250328	144900	17735880	8960	8960	8960	8960	0
303	20250328	144800	17735880	8960	8960	8960	8960	100
304	20250328	144700	16839880	9000	9000	9000	9000	162
305	20250328	144600	15381880	9000	9000	9000	9000	0
306	20250328	144500	15381880	9000	9000	9000	9000	0
307	20250328	144400	15381880	9000	9000	9000	9000	0
308	20250328	144300	15381880	9000	9010	9010	9000	153
309	20250328	144200	14004870	9010	9010	9010	9010	0
310	20250328	144100	14004870	9010	9010	9010	9010	0
311	20250328	144000	14004870	9010	9010	9010	9010	0
312	20250328	143900	14004870	9010	9010	9010	9010	0
313	20250328	143800	14004870	9010	9020	9020	9010	20
314	20250328	143700	13824640	9000	9000	9000	9000	0
315	20250328	143600	13824640	9000	9110	9110	9000	500
316	20250328	143500	9310680	9110	9110	9110	9110	0
317	20250328	143400	9310680	9110	9110	9110	9110	21
318	20250328	143300	9119370	9110	9110	9110	9110	34
319	20250328	143200	8809630	9110	9110	9110	9110	0
320	20250328	143100	8809630	9110	9110	9110	9110	0
321	20250328	143000	8809630	9110	9110	9110	9110	0
322	20250328	142900	8809630	9110	9110	9110	9110	0
323	20250328	142800	8809630	9110	9110	9110	9110	0
324	20250328	142700	8809630	9110	9110	9110	9110	0
325	20250328	142600	8809630	9110	9110	9110	9110	0
326	20250328	142500	8809630	9110	9110	9110	9110	0
327	20250328	142400	8809630	9110	9110	9110	9110	0
328	20250328	142300	8809630	9110	9110	9110	9110	0
329	20250328	142200	8809630	9110	9110	9110	9110	0
330	20250328	142100	8809630	9110	9110	9110	9110	0
331	20250328	142000	8809630	9110	9110	9110	9110	0
332	20250328	141900	8809630	9110	9110	9110	9110	5
333	20250328	141800	8764080	9010	9010	9010	9010	0
334	20250328	141700	8764080	9010	9010	9010	9010	0
335	20250328	141600	8764080	9010	9010	9010	9010	0
336	20250328	141500	8764080	9010	9010	9010	9010	0
337	20250328	141400	8764080	9010	9010	9010	9010	0
338	20250328	141300	8764080	9010	9010	9010	9010	0
339	20250328	141200	8764080	9010	9010	9010	9010	0
340	20250328	141100	8764080	9010	9010	9010	9010	0
341	20250328	141000	8764080	9010	9010	9010	9010	0
342	20250328	140900	8764080	9010	9010	9010	9010	0
343	20250328	140800	8764080	9010	9010	9010	9010	0
344	20250328	140700	8764080	9010	9010	9010	9010	0
345	20250328	140600	8764080	9010	9010	9010	9010	0
346	20250328	140500	8764080	9010	9010	9010	9010	0
347	20250328	140400	8764080	9010	9010	9010	9010	0
348	20250328	140300	8764080	9010	9010	9010	9010	0
349	20250328	140200	8764080	9010	9010	9010	9010	0
350	20250328	140100	8764080	9010	9010	9010	9010	0
351	20250328	140000	8764080	9010	9010	9010	9010	0
352	20250328	135900	8764080	9010	9010	9010	9010	0
353	20250328	135800	8764080	9010	9010	9010	9010	0
354	20250328	135700	8764080	9010	9010	9010	9010	0
355	20250328	135600	8764080	9010	9010	9010	9010	0
356	20250328	135500	8764080	9010	9010	9010	9010	0
357	20250328	135400	8764080	9010	9010	9010	9010	0
358	20250328	135300	8764080	9010	9010	9010	9010	0
359	20250328	135200	8764080	9010	9010	9010	9010	0
360	20250328	135100	8764080	9010	9010	9010	9010	0
361	20250328	135000	8764080	9010	9010	9010	9010	0
362	20250328	134900	8764080	9010	9010	9010	9010	0
363	20250328	134800	8764080	9010	9010	9010	9010	0
364	20250328	134700	8764080	9010	9010	9010	9010	0
365	20250328	134600	8764080	9010	9010	9010	9010	0
366	20250328	134500	8764080	9010	9010	9010	9010	0
367	20250328	134400	8764080	9010	9010	9010	9010	0
368	20250328	134300	8764080	9010	9010	9010	9010	0
369	20250328	134200	8764080	9010	9010	9010	9010	0
370	20250328	134100	8764080	9010	9010	9010	9010	0
371	20250328	134000	8764080	9010	9010	9010	9010	5
372	20250328	133900	8719030	9000	9050	9050	9000	200
373	20250328	133800	6914840	9140	9140	9140	9140	0
374	20250328	133700	6914840	9140	9140	9140	9140	0
375	20250328	133600	6914840	9140	9140	9140	9140	0
376	20250328	133500	6914840	9140	9140	9140	9140	0
377	20250328	133400	6914840	9140	9140	9140	9140	0
378	20250328	133300	6914840	9140	9140	9140	9140	0
379	20250328	133200	6914840	9140	9140	9140	9140	0
380	20250328	133100	6914840	9140	9140	9140	9140	1
381	20250328	133000	6905700	9140	9140	9140	9140	0
382	20250328	132900	6905700	9140	9140	9140	9140	0
383	20250328	132800	6905700	9140	9140	9140	9140	0
384	20250328	132700	6905700	9140	9140	9140	9140	0
385	20250328	132600	6905700	9140	9140	9140	9140	0
386	20250328	132500	6905700	9140	9140	9140	9140	0
387	20250328	132400	6905700	9140	9140	9140	9140	0
388	20250328	132300	6905700	9140	9140	9140	9140	0
389	20250328	132200	6905700	9140	9140	9140	9140	0
390	20250328	132100	6905700	9140	9140	9140	9140	0
391	20250328	132000	6905700	9140	9140	9140	9140	0
392	20250328	131900	6905700	9140	9140	9140	9140	0
393	20250328	131800	6905700	9140	9140	9140	9140	0
394	20250328	131700	6905700	9140	9140	9140	9140	0
395	20250328	131600	6905700	9140	9140	9140	9140	0
396	20250328	131500	6905700	9140	9140	9140	9140	0
397	20250328	131400	6905700	9140	9140	9140	9140	0
398	20250328	131300	6905700	9140	9140	9140	9140	0
399	20250328	131200	6905700	9140	9140	9140	9140	0
400	20250328	131100	6905700	9140	9140	9140	9140	0
401	20250328	131000	6905700	9140	9140	9140	9140	0
402	20250328	130900	6905700	9140	9140	9140	9140	0
403	20250328	130800	6905700	9140	9140	9140	9140	0
404	20250328	130700	6905700	9140	9140	9140	9140	0
405	20250328	130600	6905700	9140	9140	9140	9140	0
406	20250328	130500	6905700	9140	9140	9140	9140	0
407	20250328	130400	6905700	9140	9140	9140	9140	0
408	20250328	130300	6905700	9140	9140	9140	9140	0
409	20250328	130200	6905700	9140	9140	9140	9140	0
410	20250328	130100	6905700	9140	9140	9140	9140	0
411	20250328	130000	6905700	9140	9140	9140	9140	0
412	20250328	125900	6905700	9140	9140	9140	9140	0
413	20250328	125800	6905700	9140	9140	9140	9140	0
414	20250328	125700	6905700	9140	9140	9140	9140	0
415	20250328	125600	6905700	9140	9100	9140	9100	196
416	20250328	125500	5115860	9140	9140	9140	9140	0
417	20250328	125400	5115860	9140	9140	9140	9140	0
418	20250328	125300	5115860	9140	9140	9140	9140	0
419	20250328	125200	5115860	9140	9140	9140	9140	0
420	20250328	125100	5115860	9140	9140	9140	9140	0
421	20250328	125000	5115860	9140	9140	9140	9140	0
422	20250328	124900	5115860	9140	9140	9140	9140	0
423	20250328	124800	5115860	9140	9140	9140	9140	0
424	20250328	124700	5115860	9140	9140	9140	9140	0
425	20250328	124600	5115860	9140	9140	9140	9140	0
426	20250328	124500	5115860	9140	9140	9140	9140	0
427	20250328	124400	5115860	9140	9140	9140	9140	0
428	20250328	124300	5115860	9140	9140	9140	9140	0
429	20250328	124200	5115860	9140	9140	9140	9140	0
430	20250328	124100	5115860	9140	9140	9140	9140	0
431	20250328	124000	5115860	9140	9140	9140	9140	0
432	20250328	123900	5115860	9140	9140	9140	9140	0
433	20250328	123800	5115860	9140	9140	9140	9140	0
434	20250328	123700	5115860	9140	9140	9140	9140	0
435	20250328	123600	5115860	9140	9140	9140	9140	0
436	20250328	123500	5115860	9140	9140	9140	9140	0
437	20250328	123400	5115860	9140	9140	9140	9140	0
438	20250328	123300	5115860	9140	9140	9140	9140	0
439	20250328	123200	5115860	9140	9140	9140	9140	0
440	20250328	123100	5115860	9140	9140	9140	9140	0
441	20250328	123000	5115860	9140	9140	9140	9140	0
442	20250328	122900	5115860	9140	9140	9140	9140	0
443	20250328	122800	5115860	9140	9140	9140	9140	0
444	20250328	122700	5115860	9140	9140	9140	9140	0
445	20250328	122600	5115860	9140	9140	9140	9140	0
446	20250328	122500	5115860	9140	9140	9140	9140	0
447	20250328	122400	5115860	9140	9140	9140	9140	0
448	20250328	122300	5115860	9140	9140	9140	9140	0
449	20250328	122200	5115860	9140	9140	9140	9140	0
450	20250328	122100	5115860	9140	9140	9140	9140	0
451	20250328	122000	5115860	9140	9140	9140	9140	0
452	20250328	121900	5115860	9140	9140	9140	9140	0
453	20250328	121800	5115860	9140	9140	9140	9140	0
454	20250328	121700	5115860	9140	9140	9140	9140	0
455	20250328	121600	5115860	9140	9140	9140	9140	0
456	20250328	121500	5115860	9140	9140	9140	9140	0
457	20250328	121400	5115860	9140	9140	9140	9140	0
458	20250328	121300	5115860	9140	9140	9140	9140	0
459	20250328	121200	5115860	9140	9140	9140	9140	0
460	20250328	121100	5115860	9140	9140	9140	9140	0
461	20250328	121000	5115860	9140	9140	9140	9140	0
462	20250328	120900	5115860	9140	9140	9140	9140	0
463	20250328	120800	5115860	9140	9140	9140	9140	0
464	20250328	120700	5115860	9140	9140	9140	9140	0
465	20250328	120600	5115860	9140	9140	9140	9140	0
466	20250328	120500	5115860	9140	9140	9140	9140	0
467	20250328	120400	5115860	9140	9140	9140	9140	0
468	20250328	120300	5115860	9140	9140	9140	9140	0
469	20250328	120200	5115860	9140	9140	9140	9140	0
470	20250328	120100	5115860	9140	9140	9140	9140	0
471	20250328	120000	5115860	9140	9140	9140	9140	0
472	20250328	115900	5115860	9140	9140	9140	9140	0
473	20250328	115800	5115860	9140	9140	9140	9140	0
474	20250328	115700	5115860	9140	9140	9140	9140	0
475	20250328	115600	5115860	9140	9140	9140	9140	5
476	20250328	115500	5070160	9100	9100	9100	9100	0
477	20250328	115400	5070160	9100	9100	9100	9100	0
478	20250328	115300	5070160	9100	9100	9100	9100	0
479	20250328	115200	5070160	9100	9100	9100	9100	0
480	20250328	115100	5070160	9100	9100	9100	9100	0
481	20250328	115000	5070160	9100	9100	9100	9100	0
482	20250328	114900	5070160	9100	9100	9100	9100	0
483	20250328	114800	5070160	9100	9100	9100	9100	0
484	20250328	114700	5070160	9100	9100	9100	9100	0
485	20250328	114600	5070160	9100	9100	9100	9100	0
486	20250328	114500	5070160	9100	9100	9100	9100	0
487	20250328	114400	5070160	9100	9100	9100	9100	0
488	20250328	114300	5070160	9100	9100	9100	9100	0
489	20250328	114200	5070160	9100	9100	9100	9100	0
490	20250328	114100	5070160	9100	9100	9100	9100	0
491	20250328	114000	5070160	9100	9100	9100	9100	0
492	20250328	113900	5070160	9100	9100	9100	9100	0
493	20250328	113800	5070160	9100	9100	9100	9100	0
494	20250328	113700	5070160	9100	9100	9100	9100	10
495	20250328	113600	4979160	9150	9150	9150	9150	0
496	20250328	113500	4979160	9150	9150	9150	9150	0
497	20250328	113400	4979160	9150	9150	9150	9150	0
498	20250328	113300	4979160	9150	9150	9150	9150	0
499	20250328	113200	4979160	9150	9150	9150	9150	0
500	20250328	113100	4979160	9150	9150	9150	9150	0
501	20250328	113000	4979160	9150	9150	9150	9150	0
502	20250328	112900	4979160	9150	9150	9150	9150	0
503	20250328	112800	4979160	9150	9150	9150	9150	0
504	20250328	112700	4979160	9150	9150	9150	9150	0
505	20250328	112600	4979160	9150	9150	9150	9150	0
506	20250328	112500	4979160	9150	9150	9150	9150	0
507	20250328	112400	4979160	9150	9150	9150	9150	0
508	20250328	112300	4979160	9150	9150	9150	9150	0
509	20250328	112200	4979160	9150	9150	9150	9150	0
510	20250328	112100	4979160	9150	9150	9150	9150	0
511	20250328	112000	4979160	9150	9150	9150	9150	0
512	20250328	111900	4979160	9150	9150	9150	9150	0
513	20250328	111800	4979160	9150	9150	9150	9150	0
514	20250328	111700	4979160	9150	9150	9150	9150	0
515	20250328	111600	4979160	9150	9150	9150	9150	0
516	20250328	111500	4979160	9150	9150	9150	9150	0
517	20250328	111400	4979160	9150	9150	9150	9150	0
518	20250328	111300	4979160	9150	9150	9150	9150	0
519	20250328	111200	4979160	9150	9150	9150	9150	0
520	20250328	111100	4979160	9150	9130	9150	9130	218
521	20250328	111000	2984640	9150	9150	9150	9150	0
522	20250328	110900	2984640	9150	9150	9150	9150	0
523	20250328	110800	2984640	9150	9150	9150	9150	0
524	20250328	110700	2984640	9150	9150	9150	9150	0
525	20250328	110600	2984640	9150	9150	9150	9150	0
526	20250328	110500	2984640	9150	9150	9150	9150	0
527	20250328	110400	2984640	9150	9150	9150	9150	0
528	20250328	110300	2984640	9150	9150	9150	9150	0
529	20250328	110200	2984640	9150	9150	9150	9150	0
530	20250328	110100	2984640	9150	9150	9150	9150	0
531	20250328	110000	2984640	9150	9150	9150	9150	0
532	20250328	105900	2984640	9150	9150	9150	9150	0
533	20250328	105800	2984640	9150	9150	9150	9150	0
534	20250328	105700	2984640	9150	9150	9150	9150	0
535	20250328	105600	2984640	9150	9150	9150	9150	0
536	20250328	105500	2984640	9150	9150	9150	9150	0
537	20250328	105400	2984640	9150	9150	9150	9150	0
538	20250328	105300	2984640	9150	9150	9150	9150	0
539	20250328	105200	2984640	9150	9150	9150	9150	0
540	20250328	105100	2984640	9150	9150	9150	9150	0
541	20250328	105000	2984640	9150	9150	9150	9150	0
542	20250328	104900	2984640	9150	9150	9150	9150	0
543	20250328	104800	2984640	9150	9150	9150	9150	0
544	20250328	104700	2984640	9150	9150	9150	9150	0
545	20250328	104600	2984640	9150	9150	9150	9150	0
546	20250328	104500	2984640	9150	9150	9150	9150	0
547	20250328	104400	2984640	9150	9150	9150	9150	0
548	20250328	104300	2984640	9150	9150	9150	9150	0
549	20250328	104200	2984640	9150	9150	9150	9150	0
550	20250328	104100	2984640	9150	9150	9150	9150	0
551	20250328	104000	2984640	9150	9150	9150	9150	0
552	20250328	103900	2984640	9150	9150	9150	9150	0
553	20250328	103800	2984640	9150	9150	9150	9150	0
554	20250328	103700	2984640	9150	9150	9150	9150	0
555	20250328	103600	2984640	9150	9150	9150	9150	0
556	20250328	103500	2984640	9150	9150	9150	9150	0
557	20250328	103400	2984640	9150	9150	9150	9150	0
558	20250328	103300	2984640	9150	9150	9150	9150	0
559	20250328	103200	2984640	9150	9150	9150	9150	0
560	20250328	103100	2984640	9150	9150	9150	9150	0
561	20250328	103000	2984640	9150	9150	9150	9150	0
562	20250328	102900	2984640	9150	9150	9150	9150	0
563	20250328	102800	2984640	9150	9150	9150	9150	0
564	20250328	102700	2984640	9150	9150	9150	9150	0
565	20250328	102600	2984640	9150	9150	9150	9150	0
566	20250328	102500	2984640	9150	9150	9150	9150	0
567	20250328	102400	2984640	9150	9150	9150	9150	0
568	20250328	102300	2984640	9150	9150	9150	9150	0
569	20250328	102200	2984640	9150	9150	9150	9150	0
570	20250328	102100	2984640	9150	9150	9150	9150	0
571	20250328	102000	2984640	9150	9150	9150	9150	0
572	20250328	101900	2984640	9150	9150	9150	9150	0
573	20250328	101800	2984640	9150	9150	9150	9150	0
574	20250328	101700	2984640	9150	9150	9150	9150	0
575	20250328	101600	2984640	9150	9150	9150	9150	0
576	20250328	101500	2984640	9150	9150	9150	9150	0
577	20250328	101400	2984640	9150	9150	9150	9150	0
578	20250328	101300	2984640	9150	9150	9150	9150	0
579	20250328	101200	2984640	9150	9150	9150	9150	0
580	20250328	101100	2984640	9150	9150	9150	9150	0
581	20250328	101000	2984640	9150	9150	9150	9150	0
582	20250328	100900	2984640	9150	9150	9150	9150	0
583	20250328	100800	2984640	9150	9150	9150	9150	0
584	20250328	100700	2984640	9150	9150	9150	9150	0
585	20250328	100600	2984640	9150	9150	9150	9150	0
586	20250328	100500	2984640	9150	9150	9150	9150	0
587	20250328	100400	2984640	9150	9150	9150	9150	0
588	20250328	100300	2984640	9150	9150	9150	9150	0
589	20250328	100200	2984640	9150	9150	9150	9150	0
590	20250328	100100	2984640	9150	9150	9150	9150	0
591	20250328	100000	2984640	9150	9150	9150	9150	0
592	20250328	095900	2984640	9150	9150	9150	9150	0
593	20250328	095800	2984640	9150	9150	9150	9150	0
594	20250328	095700	2984640	9150	9150	9150	9150	0
595	20250328	095600	2984640	9150	9150	9150	9150	0
596	20250328	095500	2984640	9150	9150	9150	9150	0
597	20250328	095400	2984640	9150	9150	9150	9150	0
598	20250328	095300	2984640	9150	9150	9150	9150	0
599	20250328	095200	2984640	9150	9150	9150	9150	0
600	20250328	095100	2984640	9150	9150	9150	9150	0
601	20250328	095000	2984640	9150	9150	9150	9150	0
602	20250328	094900	2984640	9150	9150	9150	9150	0
603	20250328	094800	2984640	9150	9150	9150	9150	0
604	20250328	094700	2984640	9150	9150	9150	9150	0
605	20250328	094600	2984640	9150	9150	9150	9150	0
606	20250328	094500	2984640	9150	9150	9150	9150	0
607	20250328	094400	2984640	9150	9150	9150	9150	0
608	20250328	094300	2984640	9150	9130	9150	8970	105
609	20250328	094200	2042450	9150	9150	9150	9150	4
610	20250328	094100	2005850	9170	9170	9170	9170	0
611	20250328	094000	2005850	9170	9170	9170	9170	0
612	20250328	093900	2005850	9170	9170	9170	9170	0
613	20250328	093800	2005850	9170	9170	9170	9170	0
614	20250328	093700	2005850	9170	9170	9170	9170	0
615	20250328	093600	2005850	9170	9170	9170	9170	0
616	20250328	093500	2005850	9170	9170	9170	9170	10
617	20250328	093400	1914150	8960	8960	8960	8960	0
618	20250328	093300	1914150	8960	9030	9030	8960	53
619	20250328	093200	1436610	9160	9160	9160	9160	0
620	20250328	093100	1436610	9160	9080	9160	9080	53
621	20250328	093000	955290	9090	9090	9090	9090	1
622	20250328	092900	946200	9340	9340	9340	9340	0
623	20250328	092800	946200	9340	9340	9340	9340	0
624	20250328	092700	946200	9340	9090	9340	9080	102
625	20250328	092600	18780	9390	9390	9390	9390	0
626	20250328	092500	18780	9390	9390	9390	9390	0
627	20250328	092400	18780	9390	9390	9390	9390	0
628	20250328	092300	18780	9390	9390	9390	9390	0
629	20250328	092200	18780	9390	9390	9390	9390	0
630	20250328	092100	18780	9390	9390	9390	9390	0
631	20250328	092000	18780	9390	9390	9390	9390	0
632	20250328	091900	18780	9390	9390	9390	9390	0
633	20250328	091800	18780	9390	9390	9390	9390	0
634	20250328	091700	18780	9390	9390	9390	9390	0
635	20250328	091600	18780	9390	9390	9390	9390	0
636	20250328	091500	18780	9390	9390	9390	9390	0
637	20250328	091400	18780	9390	9390	9390	9390	0
638	20250328	091300	18780	9390	9390	9390	9390	0
639	20250328	091200	18780	9390	9390	9390	9390	0
640	20250328	091100	18780	9390	9390	9390	9390	0
641	20250328	091000	18780	9390	9390	9390	9390	0
642	20250328	090900	18780	9390	9390	9390	9390	2
643	20250328	090800	0	9180	9180	9180	9180	0
644	20250328	090700	0	9180	9180	9180	9180	0
645	20250328	090600	0	9180	9180	9180	9180	0
646	20250328	090500	0	9180	9180	9180	9180	0
647	20250328	090400	0	9180	9180	9180	9180	0
648	20250328	090300	0	9180	9180	9180	9180	0
649	20250328	090200	0	9180	9180	9180	9180	0
650	20250328	090100	0	9180	9180	9180	9180	0
651	20250328	090000	0	9180	9180	9180	9180	0