KissMeData/094800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200500	161554610	4250	4250	4250	4250	1991
3	20250328	200400	161554610	4250	4250	4250	4250	0
4	20250328	200300	161554610	4250	4250	4250	4250	0
5	20250328	200200	161554610	4250	4250	4250	4250	0
6	20250328	200100	161554610	4250	4250	4250	4250	0
7	20250328	200000	161554610	4250	4250	4250	4250	0
8	20250328	195900	161554610	4250	4250	4250	4250	0
9	20250328	195800	161554610	4250	4250	4250	4250	0
10	20250328	195700	161554610	4250	4250	4250	4250	0
11	20250328	195600	161554610	4250	4250	4250	4250	0
12	20250328	195500	161554610	4250	4250	4250	4250	0
13	20250328	195400	161554610	4250	4250	4250	4250	0
14	20250328	195300	161554610	4250	4250	4250	4250	0
15	20250328	195200	161554610	4250	4250	4250	4250	0
16	20250328	195100	161554610	4250	4250	4250	4250	0
17	20250328	195000	161554610	4250	4250	4250	4250	0
18	20250328	194900	161554610	4250	4250	4250	4250	0
19	20250328	194800	161554610	4250	4250	4250	4250	0
20	20250328	194700	161554610	4250	4250	4250	4250	0
21	20250328	194600	161554610	4250	4250	4250	4250	0
22	20250328	194500	161554610	4250	4250	4250	4250	0
23	20250328	194400	161554610	4250	4250	4250	4250	0
24	20250328	194300	161554610	4250	4250	4250	4250	0
25	20250328	194200	161554610	4250	4250	4250	4250	0
26	20250328	194100	161554610	4250	4250	4250	4250	0
27	20250328	194000	161554610	4250	4250	4250	4250	0
28	20250328	193900	161554610	4250	4250	4250	4250	0
29	20250328	193800	161554610	4250	4250	4250	4250	0
30	20250328	193700	161554610	4250	4250	4250	4250	0
31	20250328	193600	161554610	4250	4250	4250	4250	0
32	20250328	193500	161554610	4250	4250	4250	4250	1991
33	20250328	193400	161554610	4250	4250	4250	4250	0
34	20250328	193300	161554610	4250	4250	4250	4250	0
35	20250328	193200	161554610	4250	4250	4250	4250	0
36	20250328	193100	161554610	4250	4250	4250	4250	0
37	20250328	193000	161554610	4250	4250	4250	4250	0
38	20250328	192900	161554610	4250	4250	4250	4250	0
39	20250328	192800	161554610	4250	4250	4250	4250	0
40	20250328	192700	161554610	4250	4250	4250	4250	0
41	20250328	192600	161554610	4250	4250	4250	4250	0
42	20250328	192500	161554610	4250	4250	4250	4250	0
43	20250328	192400	161554610	4250	4250	4250	4250	0
44	20250328	192300	161554610	4250	4250	4250	4250	0
45	20250328	192200	161554610	4250	4250	4250	4250	0
46	20250328	192100	161554610	4250	4250	4250	4250	0
47	20250328	192000	161554610	4250	4250	4250	4250	0
48	20250328	191900	161554610	4250	4250	4250	4250	0
49	20250328	191800	161554610	4250	4250	4250	4250	0
50	20250328	191700	161554610	4250	4250	4250	4250	0
51	20250328	191600	161554610	4250	4250	4250	4250	0
52	20250328	191500	161554610	4250	4250	4250	4250	0
53	20250328	191400	161554610	4250	4250	4250	4250	0
54	20250328	191300	161554610	4250	4250	4250	4250	0
55	20250328	191200	161554610	4250	4250	4250	4250	0
56	20250328	191100	161554610	4250	4250	4250	4250	0
57	20250328	191000	161554610	4250	4250	4250	4250	0
58	20250328	190900	161554610	4250	4250	4250	4250	0
59	20250328	190800	161554610	4250	4250	4250	4250	0
60	20250328	190700	161554610	4250	4250	4250	4250	0
61	20250328	190600	161554610	4250	4250	4250	4250	0
62	20250328	190500	161554610	4250	4250	4250	4250	1991
63	20250328	190400	161554610	4250	4250	4250	4250	0
64	20250328	190300	161554610	4250	4250	4250	4250	0
65	20250328	190200	161554610	4250	4250	4250	4250	0
66	20250328	190100	161554610	4250	4250	4250	4250	0
67	20250328	190000	161554610	4250	4250	4250	4250	0
68	20250328	185900	161554610	4250	4250	4250	4250	0
69	20250328	185800	161554610	4250	4250	4250	4250	0
70	20250328	185700	161554610	4250	4250	4250	4250	0
71	20250328	185600	161554610	4250	4250	4250	4250	0
72	20250328	185500	161554610	4250	4250	4250	4250	0
73	20250328	185400	161554610	4250	4250	4250	4250	0
74	20250328	185300	161554610	4250	4250	4250	4250	0
75	20250328	185200	161554610	4250	4250	4250	4250	0
76	20250328	185100	161554610	4250	4250	4250	4250	0
77	20250328	185000	161554610	4250	4250	4250	4250	0
78	20250328	184900	161554610	4250	4250	4250	4250	0
79	20250328	184800	161554610	4250	4250	4250	4250	0
80	20250328	184700	161554610	4250	4250	4250	4250	0
81	20250328	184600	161554610	4250	4250	4250	4250	0
82	20250328	184500	161554610	4250	4250	4250	4250	0
83	20250328	184400	161554610	4250	4250	4250	4250	0
84	20250328	184300	161554610	4250	4250	4250	4250	0
85	20250328	184200	161554610	4250	4250	4250	4250	0
86	20250328	184100	161554610	4250	4250	4250	4250	0
87	20250328	184000	161554610	4250	4250	4250	4250	0
88	20250328	183900	161554610	4250	4250	4250	4250	0
89	20250328	183800	161554610	4250	4250	4250	4250	0
90	20250328	183700	161554610	4250	4250	4250	4250	0
91	20250328	183600	161554610	4250	4250	4250	4250	0
92	20250328	183500	161554610	4250	4250	4250	4250	1991
93	20250328	183400	161554610	4250	4250	4250	4250	0
94	20250328	183300	161554610	4250	4250	4250	4250	0
95	20250328	183200	161554610	4250	4250	4250	4250	0
96	20250328	183100	161554610	4250	4250	4250	4250	0
97	20250328	183000	161554610	4250	4250	4250	4250	0
98	20250328	182900	161554610	4250	4250	4250	4250	0
99	20250328	182800	161554610	4250	4250	4250	4250	0
100	20250328	182700	161554610	4250	4250	4250	4250	0
101	20250328	182600	161554610	4250	4250	4250	4250	0
102	20250328	182500	161554610	4250	4250	4250	4250	0
103	20250328	182400	161554610	4250	4250	4250	4250	0
104	20250328	182300	161554610	4250	4250	4250	4250	0
105	20250328	182200	161554610	4250	4250	4250	4250	0
106	20250328	182100	161554610	4250	4250	4250	4250	0
107	20250328	182000	161554610	4250	4250	4250	4250	0
108	20250328	181900	161554610	4250	4250	4250	4250	0
109	20250328	181800	161554610	4250	4250	4250	4250	0
110	20250328	181700	161554610	4250	4250	4250	4250	0
111	20250328	181600	161554610	4250	4250	4250	4250	0
112	20250328	181500	161554610	4250	4250	4250	4250	0
113	20250328	181400	161554610	4250	4250	4250	4250	0
114	20250328	181300	161554610	4250	4250	4250	4250	0
115	20250328	181200	161554610	4250	4250	4250	4250	0
116	20250328	181100	161554610	4250	4250	4250	4250	0
117	20250328	181000	161554610	4250	4250	4250	4250	0
118	20250328	180900	161554610	4250	4250	4250	4250	0
119	20250328	180800	161554610	4250	4250	4250	4250	0
120	20250328	180700	161554610	4250	4250	4250	4250	0
121	20250328	180600	161554610	4250	4250	4250	4250	0
122	20250328	180500	161554610	4250	4250	4250	4250	1991
123	20250328	180400	161554610	4250	4250	4250	4250	0
124	20250328	180300	161554610	4250	4250	4250	4250	0
125	20250328	180200	161554610	4250	4250	4250	4250	0
126	20250328	180100	161554610	4250	4250	4250	4250	0
127	20250328	180000	161554610	4250	4250	4250	4250	0
128	20250328	175900	161554610	4250	4250	4250	4250	0
129	20250328	175800	161554610	4250	4250	4250	4250	0
130	20250328	175700	161554610	4250	4250	4250	4250	0
131	20250328	175600	161554610	4250	4250	4250	4250	0
132	20250328	175500	161554610	4250	4250	4250	4250	0
133	20250328	175400	161554610	4250	4250	4250	4250	0
134	20250328	175300	161554610	4250	4250	4250	4250	0
135	20250328	175200	161554610	4250	4250	4250	4250	0
136	20250328	175100	161554610	4250	4250	4250	4250	0
137	20250328	175000	161554610	4250	4250	4250	4250	0
138	20250328	174900	161554610	4250	4250	4250	4250	0
139	20250328	174800	161554610	4250	4250	4250	4250	0
140	20250328	174700	161554610	4250	4250	4250	4250	0
141	20250328	174600	161554610	4250	4250	4250	4250	0
142	20250328	174500	161554610	4250	4250	4250	4250	0
143	20250328	174400	161554610	4250	4250	4250	4250	0
144	20250328	174300	161554610	4250	4250	4250	4250	0
145	20250328	174200	161554610	4250	4250	4250	4250	0
146	20250328	174100	161554610	4250	4250	4250	4250	0
147	20250328	174000	161554610	4250	4250	4250	4250	0
148	20250328	173900	161554610	4250	4250	4250	4250	0
149	20250328	173800	161554610	4250	4250	4250	4250	0
150	20250328	173700	161554610	4250	4250	4250	4250	0
151	20250328	173600	161554610	4250	4250	4250	4250	0
152	20250328	173500	161554610	4250	4250	4250	4250	1991
153	20250328	173400	161554610	4250	4250	4250	4250	0
154	20250328	173300	161554610	4250	4250	4250	4250	0
155	20250328	173200	161554610	4250	4250	4250	4250	0
156	20250328	173100	161554610	4250	4250	4250	4250	0
157	20250328	173000	161554610	4250	4250	4250	4250	0
158	20250328	172900	161554610	4250	4250	4250	4250	0
159	20250328	172800	161554610	4250	4250	4250	4250	0
160	20250328	172700	161554610	4250	4250	4250	4250	0
161	20250328	172600	161554610	4250	4250	4250	4250	0
162	20250328	172500	161554610	4250	4250	4250	4250	0
163	20250328	172400	161554610	4250	4250	4250	4250	0
164	20250328	172300	161554610	4250	4250	4250	4250	0
165	20250328	172200	161554610	4250	4250	4250	4250	0
166	20250328	172100	161554610	4250	4250	4250	4250	0
167	20250328	172000	161554610	4250	4250	4250	4250	0
168	20250328	171900	161554610	4250	4250	4250	4250	0
169	20250328	171800	161554610	4250	4250	4250	4250	0
170	20250328	171700	161554610	4250	4250	4250	4250	0
171	20250328	171600	161554610	4250	4250	4250	4250	0
172	20250328	171500	161554610	4250	4250	4250	4250	0
173	20250328	171400	161554610	4250	4250	4250	4250	0
174	20250328	171300	161554610	4250	4250	4250	4250	0
175	20250328	171200	161554610	4250	4250	4250	4250	0
176	20250328	171100	161554610	4250	4250	4250	4250	0
177	20250328	171000	161554610	4250	4250	4250	4250	0
178	20250328	170900	161554610	4250	4250	4250	4250	0
179	20250328	170800	161554610	4250	4250	4250	4250	0
180	20250328	170700	161554610	4250	4250	4250	4250	0
181	20250328	170600	161554610	4250	4250	4250	4250	0
182	20250328	170500	161554610	4250	4250	4250	4250	1991
183	20250328	170400	161554610	4250	4250	4250	4250	0
184	20250328	170300	161554610	4250	4250	4250	4250	0
185	20250328	170200	161554610	4250	4250	4250	4250	0
186	20250328	170100	161554610	4250	4250	4250	4250	0
187	20250328	170000	161554610	4250	4250	4250	4250	0
188	20250328	165900	161554610	4250	4250	4250	4250	0
189	20250328	165800	161554610	4250	4250	4250	4250	0
190	20250328	165700	161554610	4250	4250	4250	4250	0
191	20250328	165600	161554610	4250	4250	4250	4250	0
192	20250328	165500	161554610	4250	4250	4250	4250	0
193	20250328	165400	161554610	4250	4250	4250	4250	0
194	20250328	165300	161554610	4250	4250	4250	4250	0
195	20250328	165200	161554610	4250	4250	4250	4250	0
196	20250328	165100	161554610	4250	4250	4250	4250	0
197	20250328	165000	161554610	4250	4250	4250	4250	0
198	20250328	164900	161554610	4250	4250	4250	4250	0
199	20250328	164800	161554610	4250	4250	4250	4250	0
200	20250328	164700	161554610	4250	4250	4250	4250	0
201	20250328	164600	161554610	4250	4250	4250	4250	0
202	20250328	164500	161554610	4250	4250	4250	4250	0
203	20250328	164400	161554610	4250	4250	4250	4250	0
204	20250328	164300	161554610	4250	4250	4250	4250	0
205	20250328	164200	161554610	4250	4250	4250	4250	0
206	20250328	164100	161554610	4250	4250	4250	4250	0
207	20250328	164000	161554610	4250	4250	4250	4250	0
208	20250328	163900	161554610	4250	4250	4250	4250	0
209	20250328	163800	161554610	4250	4250	4250	4250	0
210	20250328	163700	161554610	4250	4250	4250	4250	0
211	20250328	163600	161554610	4250	4250	4250	4250	0
212	20250328	163500	161554610	4250	4250	4250	4250	1991
213	20250328	163400	161554610	4250	4250	4250	4250	0
214	20250328	163300	161554610	4250	4250	4250	4250	0
215	20250328	163200	161554610	4250	4250	4250	4250	0
216	20250328	163100	161554610	4250	4250	4250	4250	0
217	20250328	163000	161554610	4250	4250	4250	4250	0
218	20250328	162900	161554610	4250	4250	4250	4250	0
219	20250328	162800	161554610	4250	4250	4250	4250	0
220	20250328	162700	161554610	4250	4250	4250	4250	0
221	20250328	162600	161554610	4250	4250	4250	4250	0
222	20250328	162500	161554610	4250	4250	4250	4250	0
223	20250328	162400	161554610	4250	4250	4250	4250	0
224	20250328	162300	161554610	4250	4250	4250	4250	0
225	20250328	162200	161554610	4250	4250	4250	4250	0
226	20250328	162100	161554610	4250	4250	4250	4250	0
227	20250328	162000	161554610	4250	4250	4250	4250	0
228	20250328	161900	161554610	4250	4250	4250	4250	0
229	20250328	161800	161554610	4250	4250	4250	4250	0
230	20250328	161700	161554610	4250	4250	4250	4250	0
231	20250328	161600	161554610	4250	4250	4250	4250	0
232	20250328	161500	161554610	4250	4250	4250	4250	0
233	20250328	161400	161554610	4250	4250	4250	4250	0
234	20250328	161300	161554610	4250	4250	4250	4250	0
235	20250328	161200	161554610	4250	4250	4250	4250	0
236	20250328	161100	161554610	4250	4250	4250	4250	0
237	20250328	161000	161554610	4250	4250	4250	4250	0
238	20250328	160900	161554610	4250	4250	4250	4250	0
239	20250328	160800	161554610	4250	4250	4250	4250	0
240	20250328	160700	161554610	4250	4250	4250	4250	0
241	20250328	160600	161554610	4250	4250	4250	4250	0
242	20250328	160500	161554610	4250	4250	4250	4250	1991
243	20250328	160400	161554610	4250	4250	4250	4250	0
244	20250328	160300	161554610	4250	4250	4250	4250	0
245	20250328	160200	161554610	4250	4250	4250	4250	0
246	20250328	160100	161554610	4250	4250	4250	4250	0
247	20250328	160000	161554610	4250	4250	4250	4250	0
248	20250328	155900	161554610	4250	4250	4250	4250	0
249	20250328	155800	161554610	4250	4250	4250	4250	0
250	20250328	155700	161554610	4250	4250	4250	4250	0
251	20250328	155600	161554610	4250	4250	4250	4250	0
252	20250328	155500	161554610	4250	4250	4250	4250	0
253	20250328	155400	161554610	4250	4250	4250	4250	0
254	20250328	155300	161554610	4250	4250	4250	4250	0
255	20250328	155200	161554610	4250	4250	4250	4250	0
256	20250328	155100	161554610	4250	4250	4250	4250	0
257	20250328	155000	161554610	4250	4250	4250	4250	0
258	20250328	154900	161554610	4250	4250	4250	4250	0
259	20250328	154800	161554610	4250	4250	4250	4250	0
260	20250328	154700	161554610	4250	4250	4250	4250	0
261	20250328	154600	161554610	4250	4250	4250	4250	0
262	20250328	154500	161554610	4250	4250	4250	4250	0
263	20250328	154400	161554610	4250	4250	4250	4250	0
264	20250328	154300	161554610	4250	4250	4250	4250	0
265	20250328	154200	161554610	4250	4250	4250	4250	0
266	20250328	154100	161554610	4250	4250	4250	4250	0
267	20250328	154000	161554610	4250	4250	4250	4250	0
268	20250328	153900	161554610	4250	4250	4250	4250	0
269	20250328	153800	161554610	4250	4250	4250	4250	0
270	20250328	153700	161554610	4250	4250	4250	4250	0
271	20250328	153600	161554610	4250	4250	4250	4250	0
272	20250328	153500	161554610	4250	4250	4250	4250	1991
273	20250328	153400	161554610	4250	4250	4250	4250	0
274	20250328	153300	161554610	4250	4250	4250	4250	0
275	20250328	153200	161554610	4250	4250	4250	4250	0
276	20250328	153100	161554610	4250	4250	4250	4250	0
277	20250328	153000	161554610	4250	4250	4250	4250	1991
278	20250328	152900	153092860	4250	4250	4250	4250	0
279	20250328	152800	153092860	4250	4250	4250	4250	0
280	20250328	152700	153092860	4250	4250	4250	4250	0
281	20250328	152600	153092860	4250	4250	4250	4250	0
282	20250328	152500	153092860	4250	4250	4250	4250	0
283	20250328	152400	153092860	4250	4250	4250	4250	0
284	20250328	152300	153092860	4250	4250	4250	4250	0
285	20250328	152200	153092860	4250	4250	4250	4250	0
286	20250328	152100	153092860	4250	4250	4250	4250	0
287	20250328	152000	153092860	4250	4250	4250	4250	0
288	20250328	151900	153092860	4250	4250	4250	4250	0
289	20250328	151800	153092860	4250	4250	4250	4250	0
290	20250328	151700	153092860	4250	4250	4250	4250	0
291	20250328	151600	153092860	4250	4250	4250	4250	0
292	20250328	151500	153092860	4250	4250	4250	4250	1012
293	20250328	151400	148791860	4250	4250	4250	4250	409
294	20250328	151300	147053610	4250	4250	4250	4250	1636
295	20250328	151200	140100610	4235	4235	4235	4235	0
296	20250328	151100	140100610	4235	4235	4235	4235	0
297	20250328	151000	140100610	4235	4235	4235	4235	657
298	20250328	150900	137318215	4235	4235	4235	4235	0
299	20250328	150800	137318215	4235	4245	4245	4235	9935
300	20250328	150700	95241255	4250	4250	4250	4250	0
301	20250328	150600	95241255	4250	4250	4250	4250	0
302	20250328	150500	95241255	4250	4250	4250	4250	0
303	20250328	150400	95241255	4250	4250	4250	4250	0
304	20250328	150300	95241255	4250	4250	4250	4250	1
305	20250328	150200	95237005	4250	4250	4250	4250	3
306	20250328	150100	95224255	4250	4250	4250	4250	0
307	20250328	150000	95224255	4250	4250	4250	4250	13
308	20250328	145900	95169005	4250	4250	4250	4250	256
309	20250328	145800	94081005	4250	4250	4250	4250	0
310	20250328	145700	94081005	4250	4250	4250	4250	0
311	20250328	145600	94081005	4250	4250	4250	4250	0
312	20250328	145500	94081005	4250	4250	4250	4250	0
313	20250328	145400	94081005	4250	4250	4250	4250	0
314	20250328	145300	94081005	4250	4250	4250	4250	0
315	20250328	145200	94081005	4250	4250	4250	4250	0
316	20250328	145100	94081005	4250	4250	4250	4250	1
317	20250328	145000	94076755	4250	4250	4250	4250	0
318	20250328	144900	94076755	4250	4250	4250	4250	4
319	20250328	144800	94059755	4250	4250	4250	4250	14
320	20250328	144700	94000255	4250	4250	4250	4250	0
321	20250328	144600	94000255	4250	4250	4250	4250	59
322	20250328	144500	93749505	4250	4250	4250	4250	223
323	20250328	144400	92801755	4250	4250	4250	4250	0
324	20250328	144300	92801755	4250	4250	4250	4250	223
325	20250328	144200	91854005	4250	4250	4250	4250	0
326	20250328	144100	91854005	4250	4250	4250	4250	223
327	20250328	144000	90906255	4250	4250	4250	4250	0
328	20250328	143900	90906255	4250	4245	4250	4245	1099
329	20250328	143800	86240505	4250	4245	4250	4245	2922
330	20250328	143700	73835505	4250	4250	4250	4250	0
331	20250328	143600	73835505	4250	4250	4250	4250	0
332	20250328	143500	73835505	4250	4250	4250	4250	0
333	20250328	143400	73835505	4250	4250	4250	4250	0
334	20250328	143300	73835505	4250	4250	4250	4250	0
335	20250328	143200	73835505	4250	4250	4250	4250	0
336	20250328	143100	73835505	4250	4250	4250	4250	0
337	20250328	143000	73835505	4250	4250	4250	4250	0
338	20250328	142900	73835505	4250	4250	4250	4250	0
339	20250328	142800	73835505	4250	4250	4250	4250	0
340	20250328	142700	73835505	4250	4250	4250	4250	0
341	20250328	142600	73835505	4250	4250	4250	4250	0
342	20250328	142500	73835505	4250	4250	4250	4250	0
343	20250328	142400	73835505	4250	4250	4250	4250	0
344	20250328	142300	73835505	4250	4250	4250	4250	0
345	20250328	142200	73835505	4250	4250	4250	4250	0
346	20250328	142100	73835505	4250	4250	4250	4250	0
347	20250328	142000	73835505	4250	4250	4250	4250	0
348	20250328	141900	73835505	4250	4250	4250	4250	0
349	20250328	141800	73835505	4250	4250	4250	4250	0
350	20250328	141700	73835505	4250	4250	4250	4250	0
351	20250328	141600	73835505	4250	4250	4250	4250	0
352	20250328	141500	73835505	4250	4250	4250	4250	0
353	20250328	141400	73835505	4250	4250	4250	4250	0
354	20250328	141300	73835505	4250	4250	4250	4250	0
355	20250328	141200	73835505	4250	4250	4250	4250	0
356	20250328	141100	73835505	4250	4250	4250	4250	0
357	20250328	141000	73835505	4250	4250	4250	4250	0
358	20250328	140900	73835505	4250	4250	4250	4250	0
359	20250328	140800	73835505	4250	4250	4250	4250	0
360	20250328	140700	73835505	4250	4250	4250	4250	0
361	20250328	140600	73835505	4250	4250	4250	4250	0
362	20250328	140500	73835505	4250	4250	4250	4250	0
363	20250328	140400	73835505	4250	4250	4250	4250	0
364	20250328	140300	73835505	4250	4250	4250	4250	0
365	20250328	140200	73835505	4250	4250	4250	4250	0
366	20250328	140100	73835505	4250	4250	4250	4250	0
367	20250328	140000	73835505	4250	4250	4250	4250	0
368	20250328	135900	73835505	4250	4250	4250	4250	0
369	20250328	135800	73835505	4250	4250	4250	4250	0
370	20250328	135700	73835505	4250	4250	4250	4250	0
371	20250328	135600	73835505	4250	4250	4250	4250	0
372	20250328	135500	73835505	4250	4250	4250	4250	0
373	20250328	135400	73835505	4250	4250	4250	4250	0
374	20250328	135300	73835505	4250	4250	4250	4250	0
375	20250328	135200	73835505	4250	4250	4250	4250	0
376	20250328	135100	73835505	4250	4250	4250	4250	0
377	20250328	135000	73835505	4250	4250	4250	4250	0
378	20250328	134900	73835505	4250	4250	4250	4250	0
379	20250328	134800	73835505	4250	4250	4250	4250	0
380	20250328	134700	73835505	4250	4250	4250	4250	0
381	20250328	134600	73835505	4250	4250	4250	4250	1
382	20250328	134500	73831255	4250	4250	4250	4250	5
383	20250328	134400	73810005	4250	4250	4250	4250	0
384	20250328	134300	73810005	4250	4250	4250	4250	17
385	20250328	134200	73737755	4250	4250	4250	4250	0
386	20250328	134100	73737755	4250	4250	4250	4250	69
387	20250328	134000	73444505	4250	4250	4250	4250	90
388	20250328	133900	73062005	4250	4250	4250	4250	546
389	20250328	133800	70741505	4250	4250	4250	4250	0
390	20250328	133700	70741505	4250	4250	4250	4250	0
391	20250328	133600	70741505	4250	4250	4250	4250	0
392	20250328	133500	70741505	4250	4250	4250	4250	0
393	20250328	133400	70741505	4250	4250	4250	4250	0
394	20250328	133300	70741505	4250	4250	4250	4250	0
395	20250328	133200	70741505	4250	4250	4250	4250	0
396	20250328	133100	70741505	4250	4250	4250	4250	0
397	20250328	133000	70741505	4250	4250	4250	4250	0
398	20250328	132900	70741505	4250	4250	4250	4250	0
399	20250328	132800	70741505	4250	4250	4250	4250	0
400	20250328	132700	70741505	4250	4250	4250	4250	0
401	20250328	132600	70741505	4250	4250	4250	4250	0
402	20250328	132500	70741505	4250	4250	4250	4250	0
403	20250328	132400	70741505	4250	4250	4250	4250	0
404	20250328	132300	70741505	4250	4250	4250	4250	0
405	20250328	132200	70741505	4250	4250	4250	4250	0
406	20250328	132100	70741505	4250	4250	4250	4250	0
407	20250328	132000	70741505	4250	4250	4250	4250	0
408	20250328	131900	70741505	4250	4250	4250	4250	0
409	20250328	131800	70741505	4250	4250	4250	4250	0
410	20250328	131700	70741505	4250	4250	4250	4250	0
411	20250328	131600	70741505	4250	4250	4250	4250	1
412	20250328	131500	70737255	4250	4250	4250	4250	4
413	20250328	131400	70720255	4250	4250	4250	4250	0
414	20250328	131300	70720255	4250	4250	4250	4250	80
415	20250328	131200	70380255	4250	4250	4250	4250	0
416	20250328	131100	70380255	4250	4250	4250	4250	0
417	20250328	131000	70380255	4250	4250	4250	4250	0
418	20250328	130900	70380255	4250	4250	4250	4250	0
419	20250328	130800	70380255	4250	4250	4250	4250	0
420	20250328	130700	70380255	4250	4250	4250	4250	0
421	20250328	130600	70380255	4250	4250	4250	4250	0
422	20250328	130500	70380255	4250	4250	4250	4250	0
423	20250328	130400	70380255	4250	4250	4250	4250	0
424	20250328	130300	70380255	4250	4250	4250	4250	0
425	20250328	130200	70380255	4250	4250	4250	4250	0
426	20250328	130100	70380255	4250	4250	4250	4250	0
427	20250328	130000	70380255	4250	4250	4250	4250	0
428	20250328	125900	70380255	4250	4250	4250	4250	1
429	20250328	125800	70376005	4250	4250	4250	4250	0
430	20250328	125700	70376005	4250	4250	4250	4250	3
431	20250328	125600	70363255	4250	4250	4250	4250	13
432	20250328	125500	70308005	4250	4250	4250	4250	0
433	20250328	125400	70308005	4250	4250	4250	4250	49
434	20250328	125300	70099755	4250	4250	4250	4250	0
435	20250328	125200	70099755	4250	4250	4250	4250	0
436	20250328	125100	70099755	4250	4250	4250	4250	0
437	20250328	125000	70099755	4250	4250	4250	4250	0
438	20250328	124900	70099755	4250	4250	4250	4250	0
439	20250328	124800	70099755	4250	4250	4250	4250	0
440	20250328	124700	70099755	4250	4250	4250	4250	0
441	20250328	124600	70099755	4250	4250	4250	4250	0
442	20250328	124500	70099755	4250	4250	4250	4250	0
443	20250328	124400	70099755	4250	4250	4250	4250	0
444	20250328	124300	70099755	4250	4250	4250	4250	0
445	20250328	124200	70099755	4250	4250	4250	4250	0
446	20250328	124100	70099755	4250	4250	4250	4250	0
447	20250328	124000	70099755	4250	4250	4250	4250	3
448	20250328	123900	70087005	4250	4250	4250	4250	0
449	20250328	123800	70087005	4250	4250	4250	4250	11
450	20250328	123700	70040255	4250	4250	4250	4250	44
451	20250328	123600	69853255	4250	4250	4250	4250	0
452	20250328	123500	69853255	4250	4250	4250	4250	55
453	20250328	123400	69619505	4250	4250	4250	4250	56
454	20250328	123300	69381505	4250	4250	4250	4250	0
455	20250328	123200	69381505	4250	4250	4250	4250	56
456	20250328	123100	69143505	4250	4250	4250	4250	0
457	20250328	123000	69143505	4250	4250	4250	4250	855
458	20250328	122900	65509755	4250	4250	4250	4250	42
459	20250328	122800	65331255	4250	4250	4250	4250	0
460	20250328	122700	65331255	4250	4250	4250	4250	56
461	20250328	122600	65093255	4250	4250	4250	4250	55
462	20250328	122500	64859505	4250	4250	4250	4250	500
463	20250328	122400	62734505	4250	4250	4250	4250	0
464	20250328	122300	62734505	4250	4250	4250	4250	0
465	20250328	122200	62734505	4250	4250	4250	4250	0
466	20250328	122100	62734505	4250	4250	4250	4250	1
467	20250328	122000	62730255	4250	4250	4250	4250	0
468	20250328	121900	62730255	4250	4250	4250	4250	2
469	20250328	121800	62721755	4250	4250	4250	4250	9
470	20250328	121700	62683505	4250	4250	4250	4250	0
471	20250328	121600	62683505	4250	4250	4250	4250	188
472	20250328	121500	61884505	4250	4250	4250	4250	0
473	20250328	121400	61884505	4250	4250	4250	4250	0
474	20250328	121300	61884505	4250	4250	4250	4250	8
475	20250328	121200	61850505	4250	4250	4250	4250	0
476	20250328	121100	61850505	4250	4250	4250	4250	0
477	20250328	121000	61850505	4250	4250	4250	4250	3
478	20250328	120900	61837755	4250	4250	4250	4250	0
479	20250328	120800	61837755	4250	4250	4250	4250	0
480	20250328	120700	61837755	4250	4250	4250	4250	0
481	20250328	120600	61837755	4250	4250	4250	4250	0
482	20250328	120500	61837755	4250	4250	4250	4250	0
483	20250328	120400	61837755	4250	4250	4250	4250	0
484	20250328	120300	61837755	4250	4250	4250	4250	0
485	20250328	120200	61837755	4250	4250	4250	4250	0
486	20250328	120100	61837755	4250	4250	4250	4250	3
487	20250328	120000	61825005	4250	4250	4250	4250	0
488	20250328	115900	61825005	4250	4250	4250	4250	10
489	20250328	115800	61782505	4250	4250	4250	4250	0
490	20250328	115700	61782505	4250	4250	4250	4250	42
491	20250328	115600	61604005	4250	4250	4250	4250	49
492	20250328	115500	61395755	4250	4250	4250	4250	0
493	20250328	115400	61395755	4250	4250	4250	4250	48
494	20250328	115300	61191755	4250	4250	4250	4250	49
495	20250328	115200	60983505	4250	4250	4250	4250	0
496	20250328	115100	60983505	4250	4250	4250	4250	48
497	20250328	115000	60779505	4250	4250	4250	4250	0
498	20250328	114900	60779505	4250	4250	4250	4250	49
499	20250328	114800	60571255	4250	4250	4250	4250	48
500	20250328	114700	60367255	4250	4250	4250	4250	0
501	20250328	114600	60367255	4250	4250	4250	4250	49
502	20250328	114500	60159005	4250	4250	4250	4250	48
503	20250328	114400	59955005	4250	4250	4250	4250	0
504	20250328	114300	59955005	4250	4250	4250	4250	49
505	20250328	114200	59746755	4250	4250	4250	4250	48
506	20250328	114100	59542755	4250	4250	4250	4250	0
507	20250328	114000	59542755	4250	4250	4250	4250	49
508	20250328	113900	59334505	4250	4250	4250	4250	0
509	20250328	113800	59334505	4250	4250	4250	4250	48
510	20250328	113700	59130505	4250	4250	4250	4250	49
511	20250328	113600	58922255	4250	4250	4250	4250	0
512	20250328	113500	58922255	4250	4250	4250	4250	48
513	20250328	113400	58718255	4250	4250	4250	4250	49
514	20250328	113300	58510005	4245	4245	4245	4245	0
515	20250328	113200	58510005	4245	4250	4250	4245	103
516	20250328	113100	58072530	4250	4250	4250	4250	49
517	20250328	113000	57864280	4250	4250	4250	4250	0
518	20250328	112900	57864280	4250	4250	4250	4250	48
519	20250328	112800	57660280	4250	4250	4250	4250	0
520	20250328	112700	57660280	4250	4250	4250	4250	49
521	20250328	112600	57452030	4250	4250	4250	4250	48
522	20250328	112500	57248030	4250	4250	4250	4250	0
523	20250328	112400	57248030	4250	4250	4250	4250	49
524	20250328	112300	57039780	4250	4250	4250	4250	48
525	20250328	112200	56835780	4250	4250	4250	4250	0
526	20250328	112100	56835780	4250	4250	4250	4250	49
527	20250328	112000	56627530	4250	4250	4250	4250	48
528	20250328	111900	56423530	4250	4250	4250	4250	0
529	20250328	111800	56423530	4250	4250	4250	4250	49
530	20250328	111700	56215280	4250	4250	4250	4250	0
531	20250328	111600	56215280	4250	4250	4250	4250	48
532	20250328	111500	56011280	4250	4250	4250	4250	49
533	20250328	111400	55803030	4250	4250	4250	4250	0
534	20250328	111300	55803030	4250	4250	4250	4250	48
535	20250328	111200	55599030	4250	4250	4250	4250	49
536	20250328	111100	55390780	4250	4250	4250	4250	0
537	20250328	111000	55390780	4250	4250	4250	4250	48
538	20250328	110900	55186780	4250	4250	4250	4250	0
539	20250328	110800	55186780	4250	4250	4250	4250	98
540	20250328	110700	54770280	4250	4250	4250	4250	48
541	20250328	110600	54566280	4250	4250	4250	4250	46
542	20250328	110500	54370780	4250	4250	4250	4250	49
543	20250328	110400	54162530	4250	4250	4250	4250	48
544	20250328	110300	53958530	4245	4245	4245	4245	0
545	20250328	110200	53958530	4245	4245	4245	4245	40
546	20250328	110100	53788730	4245	4245	4245	4245	48
547	20250328	110000	53584970	4235	4235	4235	4235	0
548	20250328	105900	53584970	4235	4240	4240	4235	10
549	20250328	105800	53542575	4245	4245	4245	4245	0
550	20250328	105700	53542575	4245	4245	4245	4245	48
551	20250328	105600	53338815	4245	4245	4245	4245	49
552	20250328	105500	53130810	4245	4245	4245	4245	0
553	20250328	105400	53130810	4245	4245	4245	4245	48
554	20250328	105300	52927050	4245	4245	4245	4245	49
555	20250328	105200	52719045	4240	4240	4240	4240	0
556	20250328	105100	52719045	4240	4240	4240	4240	39
557	20250328	105000	52553685	4240	4240	4240	4240	49
558	20250328	104900	52345925	4240	4240	4240	4240	0
559	20250328	104800	52345925	4240	4240	4240	4240	48
560	20250328	104700	52142405	4240	4240	4240	4240	0
561	20250328	104600	52142405	4240	4240	4240	4240	49
562	20250328	104500	51934645	4240	4240	4240	4240	48
563	20250328	104400	51731125	4240	4240	4240	4240	17
564	20250328	104300	51659045	4245	4245	4245	4245	69
565	20250328	104200	51366140	4245	4245	4245	4245	48
566	20250328	104100	51162380	4245	4245	4245	4245	0
567	20250328	104000	51162380	4245	4245	4245	4245	49
568	20250328	103900	50954375	4245	4245	4245	4245	48
569	20250328	103800	50750615	4245	4245	4245	4245	0
570	20250328	103700	50750615	4245	4245	4245	4245	49
571	20250328	103600	50542610	4245	4245	4245	4245	0
572	20250328	103500	50542610	4245	4245	4245	4245	48
573	20250328	103400	50338850	4245	4245	4245	4245	49
574	20250328	103300	50130845	4245	4245	4245	4245	0
575	20250328	103200	50130845	4245	4250	4250	4245	96
576	20250328	103100	49723085	4250	4250	4250	4250	2639
577	20250328	103000	38507335	4250	4250	4250	4250	1132
578	20250328	102900	33696335	4250	4250	4250	4250	48
579	20250328	102800	33492335	4250	4250	4250	4250	0
580	20250328	102700	33492335	4250	4250	4250	4250	49
581	20250328	102600	33284085	4250	4250	4250	4250	48
582	20250328	102500	33080085	4250	4250	4250	4250	0
583	20250328	102400	33080085	4250	4250	4250	4250	49
584	20250328	102300	32871835	4250	4250	4250	4250	48
585	20250328	102200	32667835	4250	4250	4250	4250	0
586	20250328	102100	32667835	4250	4250	4250	4250	49
587	20250328	102000	32459585	4250	4250	4250	4250	48
588	20250328	101900	32255585	4250	4250	4250	4250	0
589	20250328	101800	32255585	4250	4250	4250	4250	49
590	20250328	101700	32047335	4250	4250	4250	4250	0
591	20250328	101600	32047335	4250	4250	4250	4250	48
592	20250328	101500	31843335	4245	4245	4245	4245	3
593	20250328	101400	31830600	4240	4240	4240	4240	0
594	20250328	101300	31830600	4240	4240	4240	4240	31
595	20250328	101200	31699160	4240	4240	4240	4240	49
596	20250328	101100	31491400	4240	4240	4240	4240	0
597	20250328	101000	31491400	4240	4240	4240	4240	48
598	20250328	100900	31287880	4240	4240	4240	4240	146
599	20250328	100800	30668840	4235	4235	4235	4235	0
600	20250328	100700	30668840	4235	4235	4235	4235	0
601	20250328	100600	30668840	4235	4235	4235	4235	0
602	20250328	100500	30668840	4235	4235	4235	4235	0
603	20250328	100400	30668840	4235	4235	4235	4235	0
604	20250328	100300	30668840	4235	4235	4235	4235	0
605	20250328	100200	30668840	4235	4235	4235	4235	162
606	20250328	100100	29982770	4240	4240	4240	4240	48
607	20250328	100000	29779250	4245	4245	4245	4245	0
608	20250328	095900	29779250	4245	4245	4245	4245	0
609	20250328	095800	29779250	4245	4245	4245	4245	0
610	20250328	095700	29779250	4245	4245	4245	4245	0
611	20250328	095600	29779250	4245	4245	4245	4245	0
612	20250328	095500	29779250	4245	4245	4245	4245	0
613	20250328	095400	29779250	4245	4245	4245	4245	0
614	20250328	095300	29779250	4245	4245	4245	4245	0
615	20250328	095200	29779250	4245	4245	4245	4245	0
616	20250328	095100	29779250	4245	4245	4245	4245	0
617	20250328	095000	29779250	4245	4245	4245	4245	0
618	20250328	094900	29779250	4245	4245	4245	4245	0
619	20250328	094800	29779250	4245	4245	4245	4245	0
620	20250328	094700	29779250	4245	4245	4245	4245	10
621	20250328	094600	29736800	4245	4245	4245	4245	0
622	20250328	094500	29736800	4245	4245	4245	4245	0
623	20250328	094400	29736800	4245	4245	4245	4245	217
624	20250328	094300	28815635	4240	4240	4240	4240	0
625	20250328	094200	28815635	4240	4240	4240	4240	146
626	20250328	094100	28196595	4245	4245	4245	4245	5
627	20250328	094000	28175370	4240	4240	4240	4240	0
628	20250328	093900	28175370	4240	4230	4240	4230	1994
629	20250328	093800	19740350	4230	4230	4230	4230	292
630	20250328	093700	18505190	4245	4245	4245	4245	0
631	20250328	093600	18505190	4245	4245	4245	4245	0
632	20250328	093500	18505190	4245	4245	4245	4245	0
633	20250328	093400	18505190	4245	4245	4245	4245	0
634	20250328	093300	18505190	4245	4245	4245	4245	0
635	20250328	093200	18505190	4245	4245	4245	4245	373
636	20250328	093100	16921805	4250	4240	4250	4240	1471
637	20250328	093000	10677200	4210	4210	4210	4210	0
638	20250328	092900	10677200	4210	4210	4210	4210	0
639	20250328	092800	10677200	4210	4210	4210	4210	0
640	20250328	092700	10677200	4210	4210	4210	4210	0
641	20250328	092600	10677200	4210	4210	4210	4210	0
642	20250328	092500	10677200	4210	4230	4230	4210	2500
643	20250328	092400	106500	4260	4260	4260	4260	0
644	20250328	092300	106500	4260	4260	4260	4260	0
645	20250328	092200	106500	4260	4260	4260	4260	0
646	20250328	092100	106500	4260	4260	4260	4260	0
647	20250328	092000	106500	4260	4260	4260	4260	0
648	20250328	091900	106500	4260	4260	4260	4260	0
649	20250328	091800	106500	4260	4260	4260	4260	0
650	20250328	091700	106500	4260	4260	4260	4260	0
651	20250328	091600	106500	4260	4260	4260	4260	0
652	20250328	091500	106500	4260	4260	4260	4260	0
653	20250328	091400	106500	4260	4260	4260	4260	0
654	20250328	091300	106500	4260	4260	4260	4260	0
655	20250328	091200	106500	4260	4260	4260	4260	0
656	20250328	091100	106500	4260	4260	4260	4260	0
657	20250328	091000	106500	4260	4260	4260	4260	23
658	20250328	090900	8520	4260	4260	4260	4260	0
659	20250328	090800	8520	4260	4260	4260	4260	0
660	20250328	090700	8520	4260	4260	4260	4260	0
661	20250328	090600	8520	4260	4260	4260	4260	0
662	20250328	090500	8520	4260	4260	4260	4260	0
663	20250328	090400	8520	4260	4260	4260	4260	0
664	20250328	090300	8520	4260	4260	4260	4260	0
665	20250328	090200	8520	4260	4260	4260	4260	0
666	20250328	090100	8520	4260	4260	4260	4260	0
667	20250328	090000	8520	4260	4260	4260	4260	2