KissMeData/217880/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204400	45195280	2950	2950	2950	2950	602
3	20250328	204300	45195280	2950	2950	2950	2950	0
4	20250328	204200	45195280	2950	2950	2950	2950	0
5	20250328	204100	45195280	2950	2950	2950	2950	0
6	20250328	204000	45195280	2950	2950	2950	2950	0
7	20250328	203900	45195280	2950	2950	2950	2950	0
8	20250328	203800	45195280	2950	2950	2950	2950	0
9	20250328	203700	45195280	2950	2950	2950	2950	0
10	20250328	203600	45195280	2950	2950	2950	2950	0
11	20250328	203500	45195280	2950	2950	2950	2950	0
12	20250328	203400	45195280	2950	2950	2950	2950	0
13	20250328	203300	45195280	2950	2950	2950	2950	0
14	20250328	203200	45195280	2950	2950	2950	2950	0
15	20250328	203100	45195280	2950	2950	2950	2950	0
16	20250328	203000	45195280	2950	2950	2950	2950	0
17	20250328	202900	45195280	2950	2950	2950	2950	0
18	20250328	202800	45195280	2950	2950	2950	2950	0
19	20250328	202700	45195280	2950	2950	2950	2950	0
20	20250328	202600	45195280	2950	2950	2950	2950	0
21	20250328	202500	45195280	2950	2950	2950	2950	0
22	20250328	202400	45195280	2950	2950	2950	2950	0
23	20250328	202300	45195280	2950	2950	2950	2950	0
24	20250328	202200	45195280	2950	2950	2950	2950	0
25	20250328	202100	45195280	2950	2950	2950	2950	0
26	20250328	202000	45195280	2950	2950	2950	2950	0
27	20250328	201900	45195280	2950	2950	2950	2950	0
28	20250328	201800	45195280	2950	2950	2950	2950	0
29	20250328	201700	45195280	2950	2950	2950	2950	0
30	20250328	201600	45195280	2950	2950	2950	2950	0
31	20250328	201500	45195280	2950	2950	2950	2950	0
32	20250328	201400	45195280	2950	2950	2950	2950	602
33	20250328	201300	45195280	2950	2950	2950	2950	0
34	20250328	201200	45195280	2950	2950	2950	2950	0
35	20250328	201100	45195280	2950	2950	2950	2950	0
36	20250328	201000	45195280	2950	2950	2950	2950	0
37	20250328	200900	45195280	2950	2950	2950	2950	0
38	20250328	200800	45195280	2950	2950	2950	2950	0
39	20250328	200700	45195280	2950	2950	2950	2950	0
40	20250328	200600	45195280	2950	2950	2950	2950	0
41	20250328	200500	45195280	2950	2950	2950	2950	0
42	20250328	200400	45195280	2950	2950	2950	2950	0
43	20250328	200300	45195280	2950	2950	2950	2950	0
44	20250328	200200	45195280	2950	2950	2950	2950	0
45	20250328	200100	45195280	2950	2950	2950	2950	0
46	20250328	200000	45195280	2950	2950	2950	2950	0
47	20250328	195900	45195280	2950	2950	2950	2950	0
48	20250328	195800	45195280	2950	2950	2950	2950	0
49	20250328	195700	45195280	2950	2950	2950	2950	0
50	20250328	195600	45195280	2950	2950	2950	2950	0
51	20250328	195500	45195280	2950	2950	2950	2950	0
52	20250328	195400	45195280	2950	2950	2950	2950	0
53	20250328	195300	45195280	2950	2950	2950	2950	0
54	20250328	195200	45195280	2950	2950	2950	2950	0
55	20250328	195100	45195280	2950	2950	2950	2950	0
56	20250328	195000	45195280	2950	2950	2950	2950	0
57	20250328	194900	45195280	2950	2950	2950	2950	0
58	20250328	194800	45195280	2950	2950	2950	2950	0
59	20250328	194700	45195280	2950	2950	2950	2950	0
60	20250328	194600	45195280	2950	2950	2950	2950	0
61	20250328	194500	45195280	2950	2950	2950	2950	0
62	20250328	194400	45195280	2950	2950	2950	2950	602
63	20250328	194300	45195280	2950	2950	2950	2950	0
64	20250328	194200	45195280	2950	2950	2950	2950	0
65	20250328	194100	45195280	2950	2950	2950	2950	0
66	20250328	194000	45195280	2950	2950	2950	2950	0
67	20250328	193900	45195280	2950	2950	2950	2950	0
68	20250328	193800	45195280	2950	2950	2950	2950	0
69	20250328	193700	45195280	2950	2950	2950	2950	0
70	20250328	193600	45195280	2950	2950	2950	2950	0
71	20250328	193500	45195280	2950	2950	2950	2950	0
72	20250328	193400	45195280	2950	2950	2950	2950	0
73	20250328	193300	45195280	2950	2950	2950	2950	0
74	20250328	193200	45195280	2950	2950	2950	2950	0
75	20250328	193100	45195280	2950	2950	2950	2950	0
76	20250328	193000	45195280	2950	2950	2950	2950	0
77	20250328	192900	45195280	2950	2950	2950	2950	0
78	20250328	192800	45195280	2950	2950	2950	2950	0
79	20250328	192700	45195280	2950	2950	2950	2950	0
80	20250328	192600	45195280	2950	2950	2950	2950	0
81	20250328	192500	45195280	2950	2950	2950	2950	0
82	20250328	192400	45195280	2950	2950	2950	2950	0
83	20250328	192300	45195280	2950	2950	2950	2950	0
84	20250328	192200	45195280	2950	2950	2950	2950	0
85	20250328	192100	45195280	2950	2950	2950	2950	0
86	20250328	192000	45195280	2950	2950	2950	2950	0
87	20250328	191900	45195280	2950	2950	2950	2950	0
88	20250328	191800	45195280	2950	2950	2950	2950	0
89	20250328	191700	45195280	2950	2950	2950	2950	0
90	20250328	191600	45195280	2950	2950	2950	2950	0
91	20250328	191500	45195280	2950	2950	2950	2950	0
92	20250328	191400	45195280	2950	2950	2950	2950	602
93	20250328	191300	45195280	2950	2950	2950	2950	0
94	20250328	191200	45195280	2950	2950	2950	2950	0
95	20250328	191100	45195280	2950	2950	2950	2950	0
96	20250328	191000	45195280	2950	2950	2950	2950	0
97	20250328	190900	45195280	2950	2950	2950	2950	0
98	20250328	190800	45195280	2950	2950	2950	2950	0
99	20250328	190700	45195280	2950	2950	2950	2950	0
100	20250328	190600	45195280	2950	2950	2950	2950	0
101	20250328	190500	45195280	2950	2950	2950	2950	0
102	20250328	190400	45195280	2950	2950	2950	2950	0
103	20250328	190300	45195280	2950	2950	2950	2950	0
104	20250328	190200	45195280	2950	2950	2950	2950	0
105	20250328	190100	45195280	2950	2950	2950	2950	0
106	20250328	190000	45195280	2950	2950	2950	2950	0
107	20250328	185900	45195280	2950	2950	2950	2950	0
108	20250328	185800	45195280	2950	2950	2950	2950	0
109	20250328	185700	45195280	2950	2950	2950	2950	0
110	20250328	185600	45195280	2950	2950	2950	2950	0
111	20250328	185500	45195280	2950	2950	2950	2950	0
112	20250328	185400	45195280	2950	2950	2950	2950	0
113	20250328	185300	45195280	2950	2950	2950	2950	0
114	20250328	185200	45195280	2950	2950	2950	2950	0
115	20250328	185100	45195280	2950	2950	2950	2950	0
116	20250328	185000	45195280	2950	2950	2950	2950	0
117	20250328	184900	45195280	2950	2950	2950	2950	0
118	20250328	184800	45195280	2950	2950	2950	2950	0
119	20250328	184700	45195280	2950	2950	2950	2950	0
120	20250328	184600	45195280	2950	2950	2950	2950	0
121	20250328	184500	45195280	2950	2950	2950	2950	0
122	20250328	184400	45195280	2950	2950	2950	2950	602
123	20250328	184300	45195280	2950	2950	2950	2950	0
124	20250328	184200	45195280	2950	2950	2950	2950	0
125	20250328	184100	45195280	2950	2950	2950	2950	0
126	20250328	184000	45195280	2950	2950	2950	2950	0
127	20250328	183900	45195280	2950	2950	2950	2950	0
128	20250328	183800	45195280	2950	2950	2950	2950	0
129	20250328	183700	45195280	2950	2950	2950	2950	0
130	20250328	183600	45195280	2950	2950	2950	2950	0
131	20250328	183500	45195280	2950	2950	2950	2950	0
132	20250328	183400	45195280	2950	2950	2950	2950	0
133	20250328	183300	45195280	2950	2950	2950	2950	0
134	20250328	183200	45195280	2950	2950	2950	2950	0
135	20250328	183100	45195280	2950	2950	2950	2950	0
136	20250328	183000	45195280	2950	2950	2950	2950	0
137	20250328	182900	45195280	2950	2950	2950	2950	0
138	20250328	182800	45195280	2950	2950	2950	2950	0
139	20250328	182700	45195280	2950	2950	2950	2950	0
140	20250328	182600	45195280	2950	2950	2950	2950	0
141	20250328	182500	45195280	2950	2950	2950	2950	0
142	20250328	182400	45195280	2950	2950	2950	2950	0
143	20250328	182300	45195280	2950	2950	2950	2950	0
144	20250328	182200	45195280	2950	2950	2950	2950	0
145	20250328	182100	45195280	2950	2950	2950	2950	0
146	20250328	182000	45195280	2950	2950	2950	2950	0
147	20250328	181900	45195280	2950	2950	2950	2950	0
148	20250328	181800	45195280	2950	2950	2950	2950	0
149	20250328	181700	45195280	2950	2950	2950	2950	0
150	20250328	181600	45195280	2950	2950	2950	2950	0
151	20250328	181500	45195280	2950	2950	2950	2950	0
152	20250328	181400	45195280	2950	2950	2950	2950	602
153	20250328	181300	45195280	2950	2950	2950	2950	0
154	20250328	181200	45195280	2950	2950	2950	2950	0
155	20250328	181100	45195280	2950	2950	2950	2950	0
156	20250328	181000	45195280	2950	2950	2950	2950	0
157	20250328	180900	45195280	2950	2950	2950	2950	0
158	20250328	180800	45195280	2950	2950	2950	2950	0
159	20250328	180700	45195280	2950	2950	2950	2950	0
160	20250328	180600	45195280	2950	2950	2950	2950	0
161	20250328	180500	45195280	2950	2950	2950	2950	0
162	20250328	180400	45195280	2950	2950	2950	2950	0
163	20250328	180300	45195280	2950	2950	2950	2950	0
164	20250328	180200	45195280	2950	2950	2950	2950	0
165	20250328	180100	45195280	2950	2950	2950	2950	0
166	20250328	180000	45195280	2950	2950	2950	2950	0
167	20250328	175900	45195280	2950	2950	2950	2950	0
168	20250328	175800	45195280	2950	2950	2950	2950	0
169	20250328	175700	45195280	2950	2950	2950	2950	0
170	20250328	175600	45195280	2950	2950	2950	2950	0
171	20250328	175500	45195280	2950	2950	2950	2950	0
172	20250328	175400	45195280	2950	2950	2950	2950	0
173	20250328	175300	45195280	2950	2950	2950	2950	0
174	20250328	175200	45195280	2950	2950	2950	2950	0
175	20250328	175100	45195280	2950	2950	2950	2950	0
176	20250328	175000	45195280	2950	2950	2950	2950	0
177	20250328	174900	45195280	2950	2950	2950	2950	0
178	20250328	174800	45195280	2950	2950	2950	2950	0
179	20250328	174700	45195280	2950	2950	2950	2950	0
180	20250328	174600	45195280	2950	2950	2950	2950	0
181	20250328	174500	45195280	2950	2950	2950	2950	0
182	20250328	174400	45195280	2950	2950	2950	2950	602
183	20250328	174300	45195280	2950	2950	2950	2950	0
184	20250328	174200	45195280	2950	2950	2950	2950	0
185	20250328	174100	45195280	2950	2950	2950	2950	0
186	20250328	174000	45195280	2950	2950	2950	2950	0
187	20250328	173900	45195280	2950	2950	2950	2950	0
188	20250328	173800	45195280	2950	2950	2950	2950	0
189	20250328	173700	45195280	2950	2950	2950	2950	0
190	20250328	173600	45195280	2950	2950	2950	2950	0
191	20250328	173500	45195280	2950	2950	2950	2950	0
192	20250328	173400	45195280	2950	2950	2950	2950	0
193	20250328	173300	45195280	2950	2950	2950	2950	0
194	20250328	173200	45195280	2950	2950	2950	2950	0
195	20250328	173100	45195280	2950	2950	2950	2950	0
196	20250328	173000	45195280	2950	2950	2950	2950	0
197	20250328	172900	45195280	2950	2950	2950	2950	0
198	20250328	172800	45195280	2950	2950	2950	2950	0
199	20250328	172700	45195280	2950	2950	2950	2950	0
200	20250328	172600	45195280	2950	2950	2950	2950	0
201	20250328	172500	45195280	2950	2950	2950	2950	0
202	20250328	172400	45195280	2950	2950	2950	2950	0
203	20250328	172300	45195280	2950	2950	2950	2950	0
204	20250328	172200	45195280	2950	2950	2950	2950	0
205	20250328	172100	45195280	2950	2950	2950	2950	0
206	20250328	172000	45195280	2950	2950	2950	2950	0
207	20250328	171900	45195280	2950	2950	2950	2950	0
208	20250328	171800	45195280	2950	2950	2950	2950	0
209	20250328	171700	45195280	2950	2950	2950	2950	0
210	20250328	171600	45195280	2950	2950	2950	2950	0
211	20250328	171500	45195280	2950	2950	2950	2950	0
212	20250328	171400	45195280	2950	2950	2950	2950	602
213	20250328	171300	45195280	2950	2950	2950	2950	0
214	20250328	171200	45195280	2950	2950	2950	2950	0
215	20250328	171100	45195280	2950	2950	2950	2950	0
216	20250328	171000	45195280	2950	2950	2950	2950	0
217	20250328	170900	45195280	2950	2950	2950	2950	0
218	20250328	170800	45195280	2950	2950	2950	2950	0
219	20250328	170700	45195280	2950	2950	2950	2950	0
220	20250328	170600	45195280	2950	2950	2950	2950	0
221	20250328	170500	45195280	2950	2950	2950	2950	0
222	20250328	170400	45195280	2950	2950	2950	2950	0
223	20250328	170300	45195280	2950	2950	2950	2950	0
224	20250328	170200	45195280	2950	2950	2950	2950	0
225	20250328	170100	45195280	2950	2950	2950	2950	0
226	20250328	170000	45195280	2950	2950	2950	2950	0
227	20250328	165900	45195280	2950	2950	2950	2950	0
228	20250328	165800	45195280	2950	2950	2950	2950	0
229	20250328	165700	45195280	2950	2950	2950	2950	0
230	20250328	165600	45195280	2950	2950	2950	2950	0
231	20250328	165500	45195280	2950	2950	2950	2950	0
232	20250328	165400	45195280	2950	2950	2950	2950	0
233	20250328	165300	45195280	2950	2950	2950	2950	0
234	20250328	165200	45195280	2950	2950	2950	2950	0
235	20250328	165100	45195280	2950	2950	2950	2950	0
236	20250328	165000	45195280	2950	2950	2950	2950	0
237	20250328	164900	45195280	2950	2950	2950	2950	0
238	20250328	164800	45195280	2950	2950	2950	2950	0
239	20250328	164700	45195280	2950	2950	2950	2950	0
240	20250328	164600	45195280	2950	2950	2950	2950	0
241	20250328	164500	45195280	2950	2950	2950	2950	0
242	20250328	164400	45195280	2950	2950	2950	2950	602
243	20250328	164300	45195280	2950	2950	2950	2950	0
244	20250328	164200	45195280	2950	2950	2950	2950	0
245	20250328	164100	45195280	2950	2950	2950	2950	0
246	20250328	164000	45195280	2950	2950	2950	2950	0
247	20250328	163900	45195280	2950	2950	2950	2950	0
248	20250328	163800	45195280	2950	2950	2950	2950	0
249	20250328	163700	45195280	2950	2950	2950	2950	0
250	20250328	163600	45195280	2950	2950	2950	2950	0
251	20250328	163500	45195280	2950	2950	2950	2950	0
252	20250328	163400	45195280	2950	2950	2950	2950	0
253	20250328	163300	45195280	2950	2950	2950	2950	0
254	20250328	163200	45195280	2950	2950	2950	2950	0
255	20250328	163100	45195280	2950	2950	2950	2950	0
256	20250328	163000	45195280	2950	2950	2950	2950	0
257	20250328	162900	45195280	2950	2950	2950	2950	0
258	20250328	162800	45195280	2950	2950	2950	2950	0
259	20250328	162700	45195280	2950	2950	2950	2950	0
260	20250328	162600	45195280	2950	2950	2950	2950	0
261	20250328	162500	45195280	2950	2950	2950	2950	0
262	20250328	162400	45195280	2950	2950	2950	2950	0
263	20250328	162300	45195280	2950	2950	2950	2950	0
264	20250328	162200	45195280	2950	2950	2950	2950	0
265	20250328	162100	45195280	2950	2950	2950	2950	0
266	20250328	162000	45195280	2950	2950	2950	2950	0
267	20250328	161900	45195280	2950	2950	2950	2950	0
268	20250328	161800	45195280	2950	2950	2950	2950	0
269	20250328	161700	45195280	2950	2950	2950	2950	0
270	20250328	161600	45195280	2950	2950	2950	2950	0
271	20250328	161500	45195280	2950	2950	2950	2950	0
272	20250328	161400	45195280	2950	2950	2950	2950	602
273	20250328	161300	45195280	2950	2950	2950	2950	0
274	20250328	161200	45195280	2950	2950	2950	2950	0
275	20250328	161100	45195280	2950	2950	2950	2950	0
276	20250328	161000	45195280	2950	2950	2950	2950	0
277	20250328	160900	45195280	2950	2950	2950	2950	0
278	20250328	160800	45195280	2950	2950	2950	2950	0
279	20250328	160700	45195280	2950	2950	2950	2950	0
280	20250328	160600	45195280	2950	2950	2950	2950	0
281	20250328	160500	45195280	2950	2950	2950	2950	0
282	20250328	160400	45195280	2950	2950	2950	2950	0
283	20250328	160300	45195280	2950	2950	2950	2950	0
284	20250328	160200	45195280	2950	2950	2950	2950	0
285	20250328	160100	45195280	2950	2950	2950	2950	0
286	20250328	160000	45195280	2950	2950	2950	2950	0
287	20250328	155900	45195280	2950	2950	2950	2950	0
288	20250328	155800	45195280	2950	2950	2950	2950	0
289	20250328	155700	45195280	2950	2950	2950	2950	0
290	20250328	155600	45195280	2950	2950	2950	2950	0
291	20250328	155500	45195280	2950	2950	2950	2950	0
292	20250328	155400	45195280	2950	2950	2950	2950	0
293	20250328	155300	45195280	2950	2950	2950	2950	0
294	20250328	155200	45195280	2950	2950	2950	2950	0
295	20250328	155100	45195280	2950	2950	2950	2950	0
296	20250328	155000	45195280	2950	2950	2950	2950	0
297	20250328	154900	45195280	2950	2950	2950	2950	0
298	20250328	154800	45195280	2950	2950	2950	2950	0
299	20250328	154700	45195280	2950	2950	2950	2950	0
300	20250328	154600	45195280	2950	2950	2950	2950	0
301	20250328	154500	45195280	2950	2950	2950	2950	0
302	20250328	154400	45195280	2950	2950	2950	2950	602
303	20250328	154300	45195280	2950	2950	2950	2950	0
304	20250328	154200	45195280	2950	2950	2950	2950	0
305	20250328	154100	45195280	2950	2950	2950	2950	0
306	20250328	154000	45195280	2950	2950	2950	2950	0
307	20250328	153900	45195280	2950	2950	2950	2950	0
308	20250328	153800	45195280	2950	2950	2950	2950	0
309	20250328	153700	45195280	2950	2950	2950	2950	0
310	20250328	153600	45195280	2950	2950	2950	2950	0
311	20250328	153500	45195280	2950	2950	2950	2950	0
312	20250328	153400	45195280	2950	2950	2950	2950	0
313	20250328	153300	45195280	2950	2950	2950	2950	0
314	20250328	153200	45195280	2950	2950	2950	2950	0
315	20250328	153100	45195280	2950	2950	2950	2950	0
316	20250328	153000	45195280	2950	2950	2950	2950	602
317	20250328	152900	43419380	2935	2935	2935	2935	0
318	20250328	152800	43419380	2935	2935	2935	2935	0
319	20250328	152700	43419380	2935	2935	2935	2935	0
320	20250328	152600	43419380	2935	2935	2935	2935	0
321	20250328	152500	43419380	2935	2935	2935	2935	0
322	20250328	152400	43419380	2935	2935	2935	2935	0
323	20250328	152300	43419380	2935	2935	2935	2935	0
324	20250328	152200	43419380	2935	2935	2935	2935	0
325	20250328	152100	43419380	2935	2935	2935	2935	0
326	20250328	152000	43419380	2935	2935	2935	2935	0
327	20250328	151900	43419380	2935	2935	2935	2935	0
328	20250328	151800	43419380	2935	2935	2935	2935	0
329	20250328	151700	43419380	2935	2935	2935	2935	0
330	20250328	151600	43419380	2935	2935	2935	2935	0
331	20250328	151500	43419380	2935	2935	2935	2935	0
332	20250328	151400	43419380	2935	2935	2935	2935	0
333	20250328	151300	43419380	2935	2935	2935	2935	0
334	20250328	151200	43419380	2935	2935	2935	2935	0
335	20250328	151100	43419380	2935	2935	2935	2935	0
336	20250328	151000	43419380	2935	2935	2935	2935	0
337	20250328	150900	43419380	2935	2935	2935	2935	0
338	20250328	150800	43419380	2935	2935	2935	2935	0
339	20250328	150700	43419380	2935	2935	2935	2935	3
340	20250328	150600	43410575	2950	2950	2950	2950	0
341	20250328	150500	43410575	2950	2950	2950	2950	0
342	20250328	150400	43410575	2950	2950	2950	2950	0
343	20250328	150300	43410575	2950	2950	2950	2950	0
344	20250328	150200	43410575	2950	2950	2950	2950	0
345	20250328	150100	43410575	2950	2950	2950	2950	0
346	20250328	150000	43410575	2950	2950	2950	2950	0
347	20250328	145900	43410575	2950	2950	2950	2950	0
348	20250328	145800	43410575	2950	2950	2950	2950	0
349	20250328	145700	43410575	2950	2950	2950	2950	0
350	20250328	145600	43410575	2950	2950	2950	2950	0
351	20250328	145500	43410575	2950	2950	2950	2950	0
352	20250328	145400	43410575	2950	2950	2950	2950	0
353	20250328	145300	43410575	2950	2950	2950	2950	0
354	20250328	145200	43410575	2950	2950	2950	2950	0
355	20250328	145100	43410575	2950	2950	2950	2950	0
356	20250328	145000	43410575	2950	2950	2950	2950	0
357	20250328	144900	43410575	2950	2950	2950	2950	0
358	20250328	144800	43410575	2950	2950	2950	2950	0
359	20250328	144700	43410575	2950	2950	2950	2950	0
360	20250328	144600	43410575	2950	2950	2950	2950	0
361	20250328	144500	43410575	2950	2950	2950	2950	0
362	20250328	144400	43410575	2950	2950	2950	2950	0
363	20250328	144300	43410575	2950	2950	2950	2950	0
364	20250328	144200	43410575	2950	2950	2950	2950	0
365	20250328	144100	43410575	2950	2950	2950	2950	0
366	20250328	144000	43410575	2950	2950	2950	2950	0
367	20250328	143900	43410575	2950	2950	2950	2950	0
368	20250328	143800	43410575	2950	2950	2950	2950	0
369	20250328	143700	43410575	2950	2950	2950	2950	0
370	20250328	143600	43410575	2950	2950	2950	2950	0
371	20250328	143500	43410575	2950	2950	2950	2950	0
372	20250328	143400	43410575	2950	2950	2950	2950	0
373	20250328	143300	43410575	2950	2950	2950	2950	0
374	20250328	143200	43410575	2950	2950	2950	2950	0
375	20250328	143100	43410575	2950	2950	2950	2950	0
376	20250328	143000	43410575	2950	2950	2950	2950	0
377	20250328	142900	43410575	2950	2950	2950	2950	4
378	20250328	142800	43398775	2955	2955	2955	2955	0
379	20250328	142700	43398775	2955	2955	2955	2955	0
380	20250328	142600	43398775	2955	2955	2955	2955	0
381	20250328	142500	43398775	2955	2955	2955	2955	0
382	20250328	142400	43398775	2955	2955	2955	2955	0
383	20250328	142300	43398775	2955	2955	2955	2955	0
384	20250328	142200	43398775	2955	2955	2955	2955	0
385	20250328	142100	43398775	2955	2955	2955	2955	0
386	20250328	142000	43398775	2955	2955	2955	2955	0
387	20250328	141900	43398775	2955	2955	2955	2955	0
388	20250328	141800	43398775	2955	2955	2955	2955	0
389	20250328	141700	43398775	2955	2955	2955	2955	0
390	20250328	141600	43398775	2955	2955	2955	2955	0
391	20250328	141500	43398775	2955	2955	2955	2955	0
392	20250328	141400	43398775	2955	2955	2955	2955	0
393	20250328	141300	43398775	2955	2955	2955	2955	100
394	20250328	141200	43103275	2970	2970	2970	2970	0
395	20250328	141100	43103275	2970	2970	2970	2970	0
396	20250328	141000	43103275	2970	2970	2970	2970	0
397	20250328	140900	43103275	2970	2970	2970	2970	0
398	20250328	140800	43103275	2970	2970	2970	2970	0
399	20250328	140700	43103275	2970	2970	2970	2970	0
400	20250328	140600	43103275	2970	2970	2970	2970	0
401	20250328	140500	43103275	2970	2970	2970	2970	0
402	20250328	140400	43103275	2970	2970	2970	2970	0
403	20250328	140300	43103275	2970	2970	2970	2970	0
404	20250328	140200	43103275	2970	2970	2970	2970	0
405	20250328	140100	43103275	2970	2970	2970	2970	0
406	20250328	140000	43103275	2970	2970	2970	2970	0
407	20250328	135900	43103275	2970	2970	2970	2970	0
408	20250328	135800	43103275	2970	2970	2970	2970	0
409	20250328	135700	43103275	2970	2970	2970	2970	0
410	20250328	135600	43103275	2970	2970	2970	2970	0
411	20250328	135500	43103275	2970	2970	2970	2970	0
412	20250328	135400	43103275	2970	2970	2970	2970	0
413	20250328	135300	43103275	2970	2970	2970	2970	0
414	20250328	135200	43103275	2970	2970	2970	2970	0
415	20250328	135100	43103275	2970	2970	2970	2970	0
416	20250328	135000	43103275	2970	2970	2970	2970	0
417	20250328	134900	43103275	2970	2970	2970	2970	0
418	20250328	134800	43103275	2970	2970	2970	2970	0
419	20250328	134700	43103275	2970	2970	2970	2970	0
420	20250328	134600	43103275	2970	2970	2970	2970	0
421	20250328	134500	43103275	2970	2970	2970	2970	0
422	20250328	134400	43103275	2970	2970	2970	2970	0
423	20250328	134300	43103275	2970	2970	2970	2970	0
424	20250328	134200	43103275	2970	2970	2970	2970	0
425	20250328	134100	43103275	2970	2970	2970	2970	0
426	20250328	134000	43103275	2970	2970	2970	2970	0
427	20250328	133900	43103275	2970	2970	2970	2970	0
428	20250328	133800	43103275	2970	2970	2970	2970	0
429	20250328	133700	43103275	2970	2970	2970	2970	0
430	20250328	133600	43103275	2970	2970	2970	2970	0
431	20250328	133500	43103275	2970	2970	2970	2970	0
432	20250328	133400	43103275	2970	2970	2970	2970	0
433	20250328	133300	43103275	2970	2970	2970	2970	0
434	20250328	133200	43103275	2970	2970	2970	2970	0
435	20250328	133100	43103275	2970	2970	2970	2970	0
436	20250328	133000	43103275	2970	2970	2970	2970	0
437	20250328	132900	43103275	2970	2970	2970	2970	0
438	20250328	132800	43103275	2970	2970	2970	2970	0
439	20250328	132700	43103275	2970	2970	2970	2970	0
440	20250328	132600	43103275	2970	2970	2970	2970	0
441	20250328	132500	43103275	2970	2970	2970	2970	0
442	20250328	132400	43103275	2970	2970	2970	2970	0
443	20250328	132300	43103275	2970	2970	2970	2970	0
444	20250328	132200	43103275	2970	2970	2970	2970	0
445	20250328	132100	43103275	2970	2970	2970	2970	0
446	20250328	132000	43103275	2970	2970	2970	2970	0
447	20250328	131900	43103275	2970	2970	2970	2970	0
448	20250328	131800	43103275	2970	2970	2970	2970	0
449	20250328	131700	43103275	2970	2970	2970	2970	0
450	20250328	131600	43103275	2970	2970	2970	2970	0
451	20250328	131500	43103275	2970	2970	2970	2970	0
452	20250328	131400	43103275	2970	2970	2970	2970	0
453	20250328	131300	43103275	2970	2970	2970	2970	0
454	20250328	131200	43103275	2970	2970	2970	2970	0
455	20250328	131100	43103275	2970	2970	2970	2970	0
456	20250328	131000	43103275	2970	2970	2970	2970	0
457	20250328	130900	43103275	2970	2970	2970	2970	0
458	20250328	130800	43103275	2970	2970	2970	2970	0
459	20250328	130700	43103275	2970	2970	2970	2970	4
460	20250328	130600	43091395	2980	2980	2980	2980	0
461	20250328	130500	43091395	2980	2980	2980	2980	0
462	20250328	130400	43091395	2980	2980	2980	2980	0
463	20250328	130300	43091395	2980	2980	2980	2980	0
464	20250328	130200	43091395	2980	2980	2980	2980	0
465	20250328	130100	43091395	2980	2980	2980	2980	0
466	20250328	130000	43091395	2980	2980	2980	2980	0
467	20250328	125900	43091395	2980	2980	2980	2980	0
468	20250328	125800	43091395	2980	2980	2980	2980	0
469	20250328	125700	43091395	2980	2900	2980	2900	197
470	20250328	125600	42505135	2895	2895	2895	2895	0
471	20250328	125500	42505135	2895	2895	2895	2895	13
472	20250328	125400	42467500	2895	2895	2895	2895	487
473	20250328	125300	41057635	2895	2895	2895	2895	0
474	20250328	125200	41057635	2895	2895	2895	2895	0
475	20250328	125100	41057635	2895	2895	2895	2895	0
476	20250328	125000	41057635	2895	2895	2895	2895	0
477	20250328	124900	41057635	2895	2895	2895	2895	0
478	20250328	124800	41057635	2895	2895	2895	2895	0
479	20250328	124700	41057635	2895	2895	2895	2895	0
480	20250328	124600	41057635	2895	2895	2895	2895	0
481	20250328	124500	41057635	2895	2895	2895	2895	0
482	20250328	124400	41057635	2895	2895	2895	2895	0
483	20250328	124300	41057635	2895	2895	2895	2895	0
484	20250328	124200	41057635	2895	2895	2895	2895	2
485	20250328	124100	41051845	2895	2895	2895	2895	1
486	20250328	124000	41048950	2895	2895	2895	2895	0
487	20250328	123900	41048950	2895	2895	2895	2895	0
488	20250328	123800	41048950	2895	2895	2895	2895	0
489	20250328	123700	41048950	2895	2895	2895	2895	0
490	20250328	123600	41048950	2895	2895	2895	2895	0
491	20250328	123500	41048950	2895	2895	2895	2895	0
492	20250328	123400	41048950	2895	2895	2895	2895	3
493	20250328	123300	41040265	2815	2815	2815	2815	0
494	20250328	123200	41040265	2815	2825	2825	2815	2300
495	20250328	123100	34558615	2895	2895	2895	2895	0
496	20250328	123000	34558615	2895	2895	2895	2895	0
497	20250328	122900	34558615	2895	2895	2895	2895	0
498	20250328	122800	34558615	2895	2890	2895	2890	31
499	20250328	122700	34468905	2890	2890	2890	2890	0
500	20250328	122600	34468905	2890	2890	2890	2890	0
501	20250328	122500	34468905	2890	2890	2890	2890	0
502	20250328	122400	34468905	2890	2890	2890	2890	0
503	20250328	122300	34468905	2890	2890	2890	2890	0
504	20250328	122200	34468905	2890	2890	2890	2890	0
505	20250328	122100	34468905	2890	2890	2890	2890	0
506	20250328	122000	34468905	2890	2890	2890	2890	0
507	20250328	121900	34468905	2890	2890	2890	2890	0
508	20250328	121800	34468905	2890	2890	2890	2890	0
509	20250328	121700	34468905	2890	2890	2890	2890	0
510	20250328	121600	34468905	2890	2890	2890	2890	0
511	20250328	121500	34468905	2890	2890	2890	2890	0
512	20250328	121400	34468905	2890	2890	2890	2890	0
513	20250328	121300	34468905	2890	2890	2890	2890	0
514	20250328	121200	34468905	2890	2890	2890	2890	0
515	20250328	121100	34468905	2890	2890	2890	2890	0
516	20250328	121000	34468905	2890	2890	2890	2890	0
517	20250328	120900	34468905	2890	2890	2890	2890	48
518	20250328	120800	34330185	2890	2890	2890	2890	0
519	20250328	120700	34330185	2890	2890	2890	2890	0
520	20250328	120600	34330185	2890	2890	2890	2890	0
521	20250328	120500	34330185	2890	2890	2890	2890	0
522	20250328	120400	34330185	2890	2890	2890	2890	0
523	20250328	120300	34330185	2890	2890	2890	2890	0
524	20250328	120200	34330185	2890	2890	2890	2890	0
525	20250328	120100	34330185	2890	2890	2890	2890	0
526	20250328	120000	34330185	2890	2890	2890	2890	0
527	20250328	115900	34330185	2890	2885	2890	2885	20
528	20250328	115800	34272435	2895	2895	2895	2895	0
529	20250328	115700	34272435	2895	2895	2895	2895	0
530	20250328	115600	34272435	2895	2895	2895	2895	0
531	20250328	115500	34272435	2895	2895	2895	2895	0
532	20250328	115400	34272435	2895	2895	2895	2895	0
533	20250328	115300	34272435	2895	2895	2895	2895	0
534	20250328	115200	34272435	2895	2895	2895	2895	0
535	20250328	115100	34272435	2895	2895	2895	2895	0
536	20250328	115000	34272435	2895	2895	2895	2895	0
537	20250328	114900	34272435	2895	2895	2895	2895	0
538	20250328	114800	34272435	2895	2895	2895	2895	0
539	20250328	114700	34272435	2895	2895	2895	2895	0
540	20250328	114600	34272435	2895	2895	2895	2895	0
541	20250328	114500	34272435	2895	2895	2895	2895	0
542	20250328	114400	34272435	2895	2895	2895	2895	0
543	20250328	114300	34272435	2895	2895	2895	2895	0
544	20250328	114200	34272435	2895	2895	2895	2895	0
545	20250328	114100	34272435	2895	2895	2895	2895	0
546	20250328	114000	34272435	2895	2895	2895	2895	0
547	20250328	113900	34272435	2895	2895	2895	2895	0
548	20250328	113800	34272435	2895	2895	2895	2895	0
549	20250328	113700	34272435	2895	2895	2895	2895	0
550	20250328	113600	34272435	2895	2895	2895	2895	0
551	20250328	113500	34272435	2895	2895	2895	2895	0
552	20250328	113400	34272435	2895	2895	2895	2895	0
553	20250328	113300	34272435	2895	2895	2895	2895	0
554	20250328	113200	34272435	2895	2895	2895	2895	0
555	20250328	113100	34272435	2895	2895	2895	2895	0
556	20250328	113000	34272435	2895	2895	2895	2895	0
557	20250328	112900	34272435	2895	2895	2895	2895	0
558	20250328	112800	34272435	2895	2895	2895	2895	0
559	20250328	112700	34272435	2895	2895	2895	2895	0
560	20250328	112600	34272435	2895	2895	2895	2895	0
561	20250328	112500	34272435	2895	2895	2895	2895	0
562	20250328	112400	34272435	2895	2895	2895	2895	0
563	20250328	112300	34272435	2895	2895	2895	2895	0
564	20250328	112200	34272435	2895	2895	2895	2895	0
565	20250328	112100	34272435	2895	2895	2895	2895	0
566	20250328	112000	34272435	2895	2895	2895	2895	0
567	20250328	111900	34272435	2895	2895	2895	2895	0
568	20250328	111800	34272435	2895	2895	2895	2895	0
569	20250328	111700	34272435	2895	2895	2895	2895	0
570	20250328	111600	34272435	2895	2895	2895	2895	0
571	20250328	111500	34272435	2895	2895	2895	2895	0
572	20250328	111400	34272435	2895	2895	2895	2895	0
573	20250328	111300	34272435	2895	2895	2895	2895	0
574	20250328	111200	34272435	2895	2895	2895	2895	0
575	20250328	111100	34272435	2895	2895	2895	2895	0
576	20250328	111000	34272435	2895	2895	2895	2895	0
577	20250328	110900	34272435	2895	2895	2895	2895	0
578	20250328	110800	34272435	2895	2895	2895	2895	0
579	20250328	110700	34272435	2895	2895	2895	2895	0
580	20250328	110600	34272435	2895	2895	2895	2895	0
581	20250328	110500	34272435	2895	2895	2895	2895	0
582	20250328	110400	34272435	2895	2895	2895	2895	0
583	20250328	110300	34272435	2895	2895	2895	2895	0
584	20250328	110200	34272435	2895	2895	2895	2895	0
585	20250328	110100	34272435	2895	2895	2895	2895	0
586	20250328	110000	34272435	2895	2895	2895	2895	0
587	20250328	105900	34272435	2895	2895	2895	2895	0
588	20250328	105800	34272435	2895	2895	2895	2895	0
589	20250328	105700	34272435	2895	2895	2895	2895	0
590	20250328	105600	34272435	2895	2895	2895	2895	0
591	20250328	105500	34272435	2895	2895	2895	2895	0
592	20250328	105400	34272435	2895	2895	2895	2895	0
593	20250328	105300	34272435	2895	2895	2895	2895	0
594	20250328	105200	34272435	2895	2895	2895	2895	0
595	20250328	105100	34272435	2895	2895	2895	2895	0
596	20250328	105000	34272435	2895	2895	2895	2895	5
597	20250328	104900	34257960	2755	2755	2755	2755	0
598	20250328	104800	34257960	2755	2755	2755	2755	0
599	20250328	104700	34257960	2755	2755	2755	2755	0
600	20250328	104600	34257960	2755	2755	2755	2755	0
601	20250328	104500	34257960	2755	2755	2755	2755	0
602	20250328	104400	34257960	2755	2755	2755	2755	0
603	20250328	104300	34257960	2755	2755	2755	2755	0
604	20250328	104200	34257960	2755	2755	2755	2755	0
605	20250328	104100	34257960	2755	2755	2755	2755	0
606	20250328	104000	34257960	2755	2755	2755	2755	0
607	20250328	103900	34257960	2755	2755	2755	2755	0
608	20250328	103800	34257960	2755	2755	2755	2755	0
609	20250328	103700	34257960	2755	2755	2755	2755	0
610	20250328	103600	34257960	2755	2755	2755	2755	0
611	20250328	103500	34257960	2755	2755	2755	2755	0
612	20250328	103400	34257960	2755	2755	2755	2755	0
613	20250328	103300	34257960	2755	2755	2755	2755	0
614	20250328	103200	34257960	2755	2755	2755	2755	0
615	20250328	103100	34257960	2755	2755	2755	2755	0
616	20250328	103000	34257960	2755	2755	2755	2755	0
617	20250328	102900	34257960	2755	2755	2755	2755	0
618	20250328	102800	34257960	2755	2755	2755	2755	0
619	20250328	102700	34257960	2755	2755	2755	2755	0
620	20250328	102600	34257960	2755	2755	2755	2755	0
621	20250328	102500	34257960	2755	2755	2755	2755	0
622	20250328	102400	34257960	2755	2755	2755	2755	0
623	20250328	102300	34257960	2755	2755	2755	2755	0
624	20250328	102200	34257960	2755	2755	2755	2755	0
625	20250328	102100	34257960	2755	2820	2820	2755	2000
626	20250328	102000	28638935	2750	2750	2750	2750	0
627	20250328	101900	28638935	2750	2750	2750	2750	0
628	20250328	101800	28638935	2750	2750	2750	2750	0
629	20250328	101700	28638935	2750	2750	2750	2750	0
630	20250328	101600	28638935	2750	2750	2750	2750	0
631	20250328	101500	28638935	2750	2750	2750	2750	0
632	20250328	101400	28638935	2750	2750	2750	2750	0
633	20250328	101300	28638935	2750	2750	2750	2750	0
634	20250328	101200	28638935	2750	2750	2750	2750	0
635	20250328	101100	28638935	2750	2750	2750	2750	0
636	20250328	101000	28638935	2750	2750	2750	2750	0
637	20250328	100900	28638935	2750	2750	2750	2750	0
638	20250328	100800	28638935	2750	2750	2750	2750	0
639	20250328	100700	28638935	2750	2750	2750	2750	0
640	20250328	100600	28638935	2750	2750	2750	2750	0
641	20250328	100500	28638935	2750	2750	2750	2750	0
642	20250328	100400	28638935	2750	2750	2750	2750	0
643	20250328	100300	28638935	2750	2750	2750	2750	0
644	20250328	100200	28638935	2750	2750	2750	2750	0
645	20250328	100100	28638935	2750	2750	2750	2750	0
646	20250328	100000	28638935	2750	2750	2750	2750	0
647	20250328	095900	28638935	2750	2750	2750	2750	0
648	20250328	095800	28638935	2750	2750	2750	2750	0
649	20250328	095700	28638935	2750	2750	2750	2750	0
650	20250328	095600	28638935	2750	2750	2750	2750	0
651	20250328	095500	28638935	2750	2750	2750	2750	0
652	20250328	095400	28638935	2750	2750	2750	2750	0
653	20250328	095300	28638935	2750	2910	2910	2750	7130
654	20250328	095200	8214840	3000	3000	3000	3000	0
655	20250328	095100	8214840	3000	3000	3000	3000	0
656	20250328	095000	8214840	3000	3000	3000	3000	0
657	20250328	094900	8214840	3000	3000	3000	3000	0
658	20250328	094800	8214840	3000	3000	3000	3000	0
659	20250328	094700	8214840	3000	3000	3000	3000	21
660	20250328	094600	8151840	3000	3000	3000	3000	479
661	20250328	094500	6714840	3000	3000	3000	3000	0
662	20250328	094400	6714840	3000	3000	3000	3000	0
663	20250328	094300	6714840	3000	3000	3000	3000	0
664	20250328	094200	6714840	3000	3000	3000	3000	0
665	20250328	094100	6714840	3000	3000	3000	3000	0
666	20250328	094000	6714840	3000	3000	3000	3000	0
667	20250328	093900	6714840	3000	3000	3000	3000	0
668	20250328	093800	6714840	3000	3000	3000	3000	0
669	20250328	093700	6714840	3000	3000	3000	3000	0
670	20250328	093600	6714840	3000	3000	3000	3000	0
671	20250328	093500	6714840	3000	2900	3000	2900	698
672	20250328	093400	4690140	2900	2900	2900	2900	0
673	20250328	093300	4690140	2900	2900	2900	2850	289
674	20250328	093200	3852240	2900	2900	2900	2900	8
675	20250328	093100	3829040	2900	2900	2900	2900	0
676	20250328	093000	3829040	2900	2900	2900	2900	14
677	20250328	092900	3788440	2900	2900	2900	2900	0
678	20250328	092800	3788440	2900	2900	2900	2900	100
679	20250328	092700	3498440	3065	3065	3065	3065	0
680	20250328	092600	3498440	3065	3065	3065	3065	0
681	20250328	092500	3498440	3065	3065	3065	3065	0
682	20250328	092400	3498440	3065	3065	3065	3065	0
683	20250328	092300	3498440	3065	3065	3065	3065	0
684	20250328	092200	3498440	3065	3065	3065	3065	0
685	20250328	092100	3498440	3065	3065	3065	3065	0
686	20250328	092000	3498440	3065	3065	3065	3065	0
687	20250328	091900	3498440	3065	3065	3065	3065	0
688	20250328	091800	3498440	3065	3065	3065	3065	0
689	20250328	091700	3498440	3065	3065	3065	3065	2
690	20250328	091600	3492310	3070	3070	3070	3070	0
691	20250328	091500	3492310	3070	3070	3070	3070	0
692	20250328	091400	3492310	3070	3070	3070	3070	0
693	20250328	091300	3492310	3070	3070	3070	3070	0
694	20250328	091200	3492310	3070	3070	3070	3070	0
695	20250328	091100	3492310	3070	3070	3070	3070	800
696	20250328	091000	1036310	2730	2730	2730	2730	0
697	20250328	090900	1036310	2730	2730	2730	2730	0
698	20250328	090800	1036310	2730	2730	2730	2730	0
699	20250328	090700	1036310	2730	2730	2730	2730	0
700	20250328	090600	1036310	2730	2730	2730	2730	0
701	20250328	090500	1036310	2730	2730	2730	2730	0
702	20250328	090400	1036310	2730	2730	2730	2730	1
703	20250328	090300	1033580	3080	2895	3080	2895	151
704	20250328	090200	580000	2900	2900	2900	2900	0
705	20250328	090100	580000	2900	2900	2900	2900	0
706	20250328	090000	580000	2900	2900	2900	2900	200