KissMeData/244920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205300	312571270	4165	4165	4165	4165	1497
3	20250328	205200	312571270	4165	4165	4165	4165	0
4	20250328	205100	312571270	4165	4165	4165	4165	0
5	20250328	205000	312571270	4165	4165	4165	4165	0
6	20250328	204900	312571270	4165	4165	4165	4165	0
7	20250328	204800	312571270	4165	4165	4165	4165	0
8	20250328	204700	312571270	4165	4165	4165	4165	0
9	20250328	204600	312571270	4165	4165	4165	4165	0
10	20250328	204500	312571270	4165	4165	4165	4165	0
11	20250328	204400	312571270	4165	4165	4165	4165	0
12	20250328	204300	312571270	4165	4165	4165	4165	0
13	20250328	204200	312571270	4165	4165	4165	4165	0
14	20250328	204100	312571270	4165	4165	4165	4165	0
15	20250328	204000	312571270	4165	4165	4165	4165	0
16	20250328	203900	312571270	4165	4165	4165	4165	0
17	20250328	203800	312571270	4165	4165	4165	4165	0
18	20250328	203700	312571270	4165	4165	4165	4165	0
19	20250328	203600	312571270	4165	4165	4165	4165	0
20	20250328	203500	312571270	4165	4165	4165	4165	0
21	20250328	203400	312571270	4165	4165	4165	4165	0
22	20250328	203300	312571270	4165	4165	4165	4165	0
23	20250328	203200	312571270	4165	4165	4165	4165	0
24	20250328	203100	312571270	4165	4165	4165	4165	0
25	20250328	203000	312571270	4165	4165	4165	4165	0
26	20250328	202900	312571270	4165	4165	4165	4165	0
27	20250328	202800	312571270	4165	4165	4165	4165	0
28	20250328	202700	312571270	4165	4165	4165	4165	0
29	20250328	202600	312571270	4165	4165	4165	4165	0
30	20250328	202500	312571270	4165	4165	4165	4165	0
31	20250328	202400	312571270	4165	4165	4165	4165	0
32	20250328	202300	312571270	4165	4165	4165	4165	1497
33	20250328	202200	312571270	4165	4165	4165	4165	0
34	20250328	202100	312571270	4165	4165	4165	4165	0
35	20250328	202000	312571270	4165	4165	4165	4165	0
36	20250328	201900	312571270	4165	4165	4165	4165	0
37	20250328	201800	312571270	4165	4165	4165	4165	0
38	20250328	201700	312571270	4165	4165	4165	4165	0
39	20250328	201600	312571270	4165	4165	4165	4165	0
40	20250328	201500	312571270	4165	4165	4165	4165	0
41	20250328	201400	312571270	4165	4165	4165	4165	0
42	20250328	201300	312571270	4165	4165	4165	4165	0
43	20250328	201200	312571270	4165	4165	4165	4165	0
44	20250328	201100	312571270	4165	4165	4165	4165	0
45	20250328	201000	312571270	4165	4165	4165	4165	0
46	20250328	200900	312571270	4165	4165	4165	4165	0
47	20250328	200800	312571270	4165	4165	4165	4165	0
48	20250328	200700	312571270	4165	4165	4165	4165	0
49	20250328	200600	312571270	4165	4165	4165	4165	0
50	20250328	200500	312571270	4165	4165	4165	4165	0
51	20250328	200400	312571270	4165	4165	4165	4165	0
52	20250328	200300	312571270	4165	4165	4165	4165	0
53	20250328	200200	312571270	4165	4165	4165	4165	0
54	20250328	200100	312571270	4165	4165	4165	4165	0
55	20250328	200000	312571270	4165	4165	4165	4165	0
56	20250328	195900	312571270	4165	4165	4165	4165	0
57	20250328	195800	312571270	4165	4165	4165	4165	0
58	20250328	195700	312571270	4165	4165	4165	4165	0
59	20250328	195600	312571270	4165	4165	4165	4165	0
60	20250328	195500	312571270	4165	4165	4165	4165	0
61	20250328	195400	312571270	4165	4165	4165	4165	0
62	20250328	195300	312571270	4165	4165	4165	4165	1497
63	20250328	195200	312571270	4165	4165	4165	4165	0
64	20250328	195100	312571270	4165	4165	4165	4165	0
65	20250328	195000	312571270	4165	4165	4165	4165	0
66	20250328	194900	312571270	4165	4165	4165	4165	0
67	20250328	194800	312571270	4165	4165	4165	4165	0
68	20250328	194700	312571270	4165	4165	4165	4165	0
69	20250328	194600	312571270	4165	4165	4165	4165	0
70	20250328	194500	312571270	4165	4165	4165	4165	0
71	20250328	194400	312571270	4165	4165	4165	4165	0
72	20250328	194300	312571270	4165	4165	4165	4165	0
73	20250328	194200	312571270	4165	4165	4165	4165	0
74	20250328	194100	312571270	4165	4165	4165	4165	0
75	20250328	194000	312571270	4165	4165	4165	4165	0
76	20250328	193900	312571270	4165	4165	4165	4165	0
77	20250328	193800	312571270	4165	4165	4165	4165	0
78	20250328	193700	312571270	4165	4165	4165	4165	0
79	20250328	193600	312571270	4165	4165	4165	4165	0
80	20250328	193500	312571270	4165	4165	4165	4165	0
81	20250328	193400	312571270	4165	4165	4165	4165	0
82	20250328	193300	312571270	4165	4165	4165	4165	0
83	20250328	193200	312571270	4165	4165	4165	4165	0
84	20250328	193100	312571270	4165	4165	4165	4165	0
85	20250328	193000	312571270	4165	4165	4165	4165	0
86	20250328	192900	312571270	4165	4165	4165	4165	0
87	20250328	192800	312571270	4165	4165	4165	4165	0
88	20250328	192700	312571270	4165	4165	4165	4165	0
89	20250328	192600	312571270	4165	4165	4165	4165	0
90	20250328	192500	312571270	4165	4165	4165	4165	0
91	20250328	192400	312571270	4165	4165	4165	4165	0
92	20250328	192300	312571270	4165	4165	4165	4165	1497
93	20250328	192200	312571270	4165	4165	4165	4165	0
94	20250328	192100	312571270	4165	4165	4165	4165	0
95	20250328	192000	312571270	4165	4165	4165	4165	0
96	20250328	191900	312571270	4165	4165	4165	4165	0
97	20250328	191800	312571270	4165	4165	4165	4165	0
98	20250328	191700	312571270	4165	4165	4165	4165	0
99	20250328	191600	312571270	4165	4165	4165	4165	0
100	20250328	191500	312571270	4165	4165	4165	4165	0
101	20250328	191400	312571270	4165	4165	4165	4165	0
102	20250328	191300	312571270	4165	4165	4165	4165	0
103	20250328	191200	312571270	4165	4165	4165	4165	0
104	20250328	191100	312571270	4165	4165	4165	4165	0
105	20250328	191000	312571270	4165	4165	4165	4165	0
106	20250328	190900	312571270	4165	4165	4165	4165	0
107	20250328	190800	312571270	4165	4165	4165	4165	0
108	20250328	190700	312571270	4165	4165	4165	4165	0
109	20250328	190600	312571270	4165	4165	4165	4165	0
110	20250328	190500	312571270	4165	4165	4165	4165	0
111	20250328	190400	312571270	4165	4165	4165	4165	0
112	20250328	190300	312571270	4165	4165	4165	4165	0
113	20250328	190200	312571270	4165	4165	4165	4165	0
114	20250328	190100	312571270	4165	4165	4165	4165	0
115	20250328	190000	312571270	4165	4165	4165	4165	0
116	20250328	185900	312571270	4165	4165	4165	4165	0
117	20250328	185800	312571270	4165	4165	4165	4165	0
118	20250328	185700	312571270	4165	4165	4165	4165	0
119	20250328	185600	312571270	4165	4165	4165	4165	0
120	20250328	185500	312571270	4165	4165	4165	4165	0
121	20250328	185400	312571270	4165	4165	4165	4165	0
122	20250328	185300	312571270	4165	4165	4165	4165	1497
123	20250328	185200	312571270	4165	4165	4165	4165	0
124	20250328	185100	312571270	4165	4165	4165	4165	0
125	20250328	185000	312571270	4165	4165	4165	4165	0
126	20250328	184900	312571270	4165	4165	4165	4165	0
127	20250328	184800	312571270	4165	4165	4165	4165	0
128	20250328	184700	312571270	4165	4165	4165	4165	0
129	20250328	184600	312571270	4165	4165	4165	4165	0
130	20250328	184500	312571270	4165	4165	4165	4165	0
131	20250328	184400	312571270	4165	4165	4165	4165	0
132	20250328	184300	312571270	4165	4165	4165	4165	0
133	20250328	184200	312571270	4165	4165	4165	4165	0
134	20250328	184100	312571270	4165	4165	4165	4165	0
135	20250328	184000	312571270	4165	4165	4165	4165	0
136	20250328	183900	312571270	4165	4165	4165	4165	0
137	20250328	183800	312571270	4165	4165	4165	4165	0
138	20250328	183700	312571270	4165	4165	4165	4165	0
139	20250328	183600	312571270	4165	4165	4165	4165	0
140	20250328	183500	312571270	4165	4165	4165	4165	0
141	20250328	183400	312571270	4165	4165	4165	4165	0
142	20250328	183300	312571270	4165	4165	4165	4165	0
143	20250328	183200	312571270	4165	4165	4165	4165	0
144	20250328	183100	312571270	4165	4165	4165	4165	0
145	20250328	183000	312571270	4165	4165	4165	4165	0
146	20250328	182900	312571270	4165	4165	4165	4165	0
147	20250328	182800	312571270	4165	4165	4165	4165	0
148	20250328	182700	312571270	4165	4165	4165	4165	0
149	20250328	182600	312571270	4165	4165	4165	4165	0
150	20250328	182500	312571270	4165	4165	4165	4165	0
151	20250328	182400	312571270	4165	4165	4165	4165	0
152	20250328	182300	312571270	4165	4165	4165	4165	1497
153	20250328	182200	312571270	4165	4165	4165	4165	0
154	20250328	182100	312571270	4165	4165	4165	4165	0
155	20250328	182000	312571270	4165	4165	4165	4165	0
156	20250328	181900	312571270	4165	4165	4165	4165	0
157	20250328	181800	312571270	4165	4165	4165	4165	0
158	20250328	181700	312571270	4165	4165	4165	4165	0
159	20250328	181600	312571270	4165	4165	4165	4165	0
160	20250328	181500	312571270	4165	4165	4165	4165	0
161	20250328	181400	312571270	4165	4165	4165	4165	0
162	20250328	181300	312571270	4165	4165	4165	4165	0
163	20250328	181200	312571270	4165	4165	4165	4165	0
164	20250328	181100	312571270	4165	4165	4165	4165	0
165	20250328	181000	312571270	4165	4165	4165	4165	0
166	20250328	180900	312571270	4165	4165	4165	4165	0
167	20250328	180800	312571270	4165	4165	4165	4165	0
168	20250328	180700	312571270	4165	4165	4165	4165	0
169	20250328	180600	312571270	4165	4165	4165	4165	0
170	20250328	180500	312571270	4165	4165	4165	4165	0
171	20250328	180400	312571270	4165	4165	4165	4165	0
172	20250328	180300	312571270	4165	4165	4165	4165	0
173	20250328	180200	312571270	4165	4165	4165	4165	0
174	20250328	180100	312571270	4165	4165	4165	4165	0
175	20250328	180000	312571270	4165	4165	4165	4165	0
176	20250328	175900	312571270	4165	4165	4165	4165	0
177	20250328	175800	312571270	4165	4165	4165	4165	0
178	20250328	175700	312571270	4165	4165	4165	4165	0
179	20250328	175600	312571270	4165	4165	4165	4165	0
180	20250328	175500	312571270	4165	4165	4165	4165	0
181	20250328	175400	312571270	4165	4165	4165	4165	0
182	20250328	175300	312571270	4165	4165	4165	4165	1497
183	20250328	175200	312571270	4165	4165	4165	4165	0
184	20250328	175100	312571270	4165	4165	4165	4165	0
185	20250328	175000	312571270	4165	4165	4165	4165	0
186	20250328	174900	312571270	4165	4165	4165	4165	0
187	20250328	174800	312571270	4165	4165	4165	4165	0
188	20250328	174700	312571270	4165	4165	4165	4165	0
189	20250328	174600	312571270	4165	4165	4165	4165	0
190	20250328	174500	312571270	4165	4165	4165	4165	0
191	20250328	174400	312571270	4165	4165	4165	4165	0
192	20250328	174300	312571270	4165	4165	4165	4165	0
193	20250328	174200	312571270	4165	4165	4165	4165	0
194	20250328	174100	312571270	4165	4165	4165	4165	0
195	20250328	174000	312571270	4165	4165	4165	4165	0
196	20250328	173900	312571270	4165	4165	4165	4165	0
197	20250328	173800	312571270	4165	4165	4165	4165	0
198	20250328	173700	312571270	4165	4165	4165	4165	0
199	20250328	173600	312571270	4165	4165	4165	4165	0
200	20250328	173500	312571270	4165	4165	4165	4165	0
201	20250328	173400	312571270	4165	4165	4165	4165	0
202	20250328	173300	312571270	4165	4165	4165	4165	0
203	20250328	173200	312571270	4165	4165	4165	4165	0
204	20250328	173100	312571270	4165	4165	4165	4165	0
205	20250328	173000	312571270	4165	4165	4165	4165	0
206	20250328	172900	312571270	4165	4165	4165	4165	0
207	20250328	172800	312571270	4165	4165	4165	4165	0
208	20250328	172700	312571270	4165	4165	4165	4165	0
209	20250328	172600	312571270	4165	4165	4165	4165	0
210	20250328	172500	312571270	4165	4165	4165	4165	0
211	20250328	172400	312571270	4165	4165	4165	4165	0
212	20250328	172300	312571270	4165	4165	4165	4165	1497
213	20250328	172200	312571270	4165	4165	4165	4165	0
214	20250328	172100	312571270	4165	4165	4165	4165	0
215	20250328	172000	312571270	4165	4165	4165	4165	0
216	20250328	171900	312571270	4165	4165	4165	4165	0
217	20250328	171800	312571270	4165	4165	4165	4165	0
218	20250328	171700	312571270	4165	4165	4165	4165	0
219	20250328	171600	312571270	4165	4165	4165	4165	0
220	20250328	171500	312571270	4165	4165	4165	4165	0
221	20250328	171400	312571270	4165	4165	4165	4165	0
222	20250328	171300	312571270	4165	4165	4165	4165	0
223	20250328	171200	312571270	4165	4165	4165	4165	0
224	20250328	171100	312571270	4165	4165	4165	4165	0
225	20250328	171000	312571270	4165	4165	4165	4165	0
226	20250328	170900	312571270	4165	4165	4165	4165	0
227	20250328	170800	312571270	4165	4165	4165	4165	0
228	20250328	170700	312571270	4165	4165	4165	4165	0
229	20250328	170600	312571270	4165	4165	4165	4165	0
230	20250328	170500	312571270	4165	4165	4165	4165	0
231	20250328	170400	312571270	4165	4165	4165	4165	0
232	20250328	170300	312571270	4165	4165	4165	4165	0
233	20250328	170200	312571270	4165	4165	4165	4165	0
234	20250328	170100	312571270	4165	4165	4165	4165	0
235	20250328	170000	312571270	4165	4165	4165	4165	0
236	20250328	165900	312571270	4165	4165	4165	4165	0
237	20250328	165800	312571270	4165	4165	4165	4165	0
238	20250328	165700	312571270	4165	4165	4165	4165	0
239	20250328	165600	312571270	4165	4165	4165	4165	0
240	20250328	165500	312571270	4165	4165	4165	4165	0
241	20250328	165400	312571270	4165	4165	4165	4165	0
242	20250328	165300	312571270	4165	4165	4165	4165	1497
243	20250328	165200	312571270	4165	4165	4165	4165	0
244	20250328	165100	312571270	4165	4165	4165	4165	0
245	20250328	165000	312571270	4165	4165	4165	4165	0
246	20250328	164900	312571270	4165	4165	4165	4165	0
247	20250328	164800	312571270	4165	4165	4165	4165	0
248	20250328	164700	312571270	4165	4165	4165	4165	0
249	20250328	164600	312571270	4165	4165	4165	4165	0
250	20250328	164500	312571270	4165	4165	4165	4165	0
251	20250328	164400	312571270	4165	4165	4165	4165	0
252	20250328	164300	312571270	4165	4165	4165	4165	0
253	20250328	164200	312571270	4165	4165	4165	4165	0
254	20250328	164100	312571270	4165	4165	4165	4165	0
255	20250328	164000	312571270	4165	4165	4165	4165	0
256	20250328	163900	312571270	4165	4165	4165	4165	0
257	20250328	163800	312571270	4165	4165	4165	4165	0
258	20250328	163700	312571270	4165	4165	4165	4165	0
259	20250328	163600	312571270	4165	4165	4165	4165	0
260	20250328	163500	312571270	4165	4165	4165	4165	0
261	20250328	163400	312571270	4165	4165	4165	4165	0
262	20250328	163300	312571270	4165	4165	4165	4165	0
263	20250328	163200	312571270	4165	4165	4165	4165	0
264	20250328	163100	312571270	4165	4165	4165	4165	0
265	20250328	163000	312571270	4165	4165	4165	4165	0
266	20250328	162900	312571270	4165	4165	4165	4165	0
267	20250328	162800	312571270	4165	4165	4165	4165	0
268	20250328	162700	312571270	4165	4165	4165	4165	0
269	20250328	162600	312571270	4165	4165	4165	4165	0
270	20250328	162500	312571270	4165	4165	4165	4165	0
271	20250328	162400	312571270	4165	4165	4165	4165	0
272	20250328	162300	312571270	4165	4165	4165	4165	1497
273	20250328	162200	312571270	4165	4165	4165	4165	0
274	20250328	162100	312571270	4165	4165	4165	4165	0
275	20250328	162000	312571270	4165	4165	4165	4165	0
276	20250328	161900	312571270	4165	4165	4165	4165	0
277	20250328	161800	312571270	4165	4165	4165	4165	0
278	20250328	161700	312571270	4165	4165	4165	4165	0
279	20250328	161600	312571270	4165	4165	4165	4165	0
280	20250328	161500	312571270	4165	4165	4165	4165	0
281	20250328	161400	312571270	4165	4165	4165	4165	0
282	20250328	161300	312571270	4165	4165	4165	4165	0
283	20250328	161200	312571270	4165	4165	4165	4165	0
284	20250328	161100	312571270	4165	4165	4165	4165	0
285	20250328	161000	312571270	4165	4165	4165	4165	0
286	20250328	160900	312571270	4165	4165	4165	4165	0
287	20250328	160800	312571270	4165	4165	4165	4165	0
288	20250328	160700	312571270	4165	4165	4165	4165	0
289	20250328	160600	312571270	4165	4165	4165	4165	0
290	20250328	160500	312571270	4165	4165	4165	4165	0
291	20250328	160400	312571270	4165	4165	4165	4165	0
292	20250328	160300	312571270	4165	4165	4165	4165	0
293	20250328	160200	312571270	4165	4165	4165	4165	0
294	20250328	160100	312571270	4165	4165	4165	4165	0
295	20250328	160000	312571270	4165	4165	4165	4165	0
296	20250328	155900	312571270	4165	4165	4165	4165	0
297	20250328	155800	312571270	4165	4165	4165	4165	0
298	20250328	155700	312571270	4165	4165	4165	4165	0
299	20250328	155600	312571270	4165	4165	4165	4165	0
300	20250328	155500	312571270	4165	4165	4165	4165	0
301	20250328	155400	312571270	4165	4165	4165	4165	0
302	20250328	155300	312571270	4165	4165	4165	4165	1497
303	20250328	155200	312571270	4165	4165	4165	4165	0
304	20250328	155100	312571270	4165	4165	4165	4165	0
305	20250328	155000	312571270	4165	4165	4165	4165	0
306	20250328	154900	312571270	4165	4165	4165	4165	0
307	20250328	154800	312571270	4165	4165	4165	4165	0
308	20250328	154700	312571270	4165	4165	4165	4165	0
309	20250328	154600	312571270	4165	4165	4165	4165	0
310	20250328	154500	312571270	4165	4165	4165	4165	0
311	20250328	154400	312571270	4165	4165	4165	4165	0
312	20250328	154300	312571270	4165	4165	4165	4165	0
313	20250328	154200	312571270	4165	4165	4165	4165	0
314	20250328	154100	312571270	4165	4165	4165	4165	0
315	20250328	154000	312571270	4165	4165	4165	4165	0
316	20250328	153900	312571270	4165	4165	4165	4165	0
317	20250328	153800	312571270	4165	4165	4165	4165	0
318	20250328	153700	312571270	4165	4165	4165	4165	0
319	20250328	153600	312571270	4165	4165	4165	4165	0
320	20250328	153500	312571270	4165	4165	4165	4165	0
321	20250328	153400	312571270	4165	4165	4165	4165	0
322	20250328	153300	312571270	4165	4165	4165	4165	0
323	20250328	153200	312571270	4165	4165	4165	4165	0
324	20250328	153100	312571270	4165	4165	4165	4165	0
325	20250328	153000	312571270	4165	4165	4165	4165	1497
326	20250328	152900	306336265	4180	4180	4180	4180	0
327	20250328	152800	306336265	4180	4180	4180	4180	0
328	20250328	152700	306336265	4180	4180	4180	4180	0
329	20250328	152600	306336265	4180	4180	4180	4180	0
330	20250328	152500	306336265	4180	4180	4180	4180	0
331	20250328	152400	306336265	4180	4180	4180	4180	0
332	20250328	152300	306336265	4180	4180	4180	4180	0
333	20250328	152200	306336265	4180	4180	4180	4180	0
334	20250328	152100	306336265	4180	4180	4180	4180	0
335	20250328	152000	306336265	4180	4180	4180	4180	0
336	20250328	151900	306336265	4180	4180	4180	4180	0
337	20250328	151800	306336265	4180	4180	4180	4180	0
338	20250328	151700	306336265	4180	4180	4180	4165	1851
339	20250328	151600	298608550	4175	4180	4185	4175	1277
340	20250328	151500	293275695	4180	4150	4180	4150	2100
341	20250328	151400	284543585	4150	4140	4150	4125	1314
342	20250328	151300	279118585	4140	4115	4140	4110	2043
343	20250328	151200	270699740	4115	4105	4115	4105	699
344	20250328	151100	267827420	4105	4100	4105	4100	314
345	20250328	151000	266538525	4100	4065	4100	4065	11354
346	20250328	150900	220080740	4065	4065	4065	4065	1
347	20250328	150800	220076675	4060	4060	4060	4060	0
348	20250328	150700	220076675	4060	4060	4060	4060	221
349	20250328	150600	219179415	4060	4060	4060	4060	1709
350	20250328	150500	212240875	4060	4060	4060	4060	292
351	20250328	150400	211055355	4060	4060	4060	4060	0
352	20250328	150300	211055355	4060	4060	4060	4060	1070
353	20250328	150200	206711155	4065	4065	4065	4065	0
354	20250328	150100	206711155	4065	4065	4065	4065	0
355	20250328	150000	206711155	4065	4065	4065	4065	0
356	20250328	145900	206711155	4065	4065	4065	4065	0
357	20250328	145800	206711155	4065	4065	4065	4065	0
358	20250328	145700	206711155	4065	4065	4065	4065	0
359	20250328	145600	206711155	4065	4065	4065	4065	0
360	20250328	145500	206711155	4065	4065	4065	4065	0
361	20250328	145400	206711155	4065	4065	4065	4065	991
362	20250328	145300	202682740	4060	4060	4060	4060	431
363	20250328	145200	200932880	4050	4050	4050	4050	0
364	20250328	145100	200932880	4050	4050	4050	4050	0
365	20250328	145000	200932880	4050	4050	4050	4050	0
366	20250328	144900	200932880	4050	4050	4050	4050	0
367	20250328	144800	200932880	4050	4050	4050	4050	0
368	20250328	144700	200932880	4050	4050	4050	4050	0
369	20250328	144600	200932880	4050	4050	4050	4050	0
370	20250328	144500	200932880	4050	4050	4050	4050	0
371	20250328	144400	200932880	4050	4050	4050	4050	0
372	20250328	144300	200932880	4050	4050	4050	4050	0
373	20250328	144200	200932880	4050	4050	4050	4050	0
374	20250328	144100	200932880	4050	4050	4050	4050	0
375	20250328	144000	200932880	4050	4050	4050	4050	0
376	20250328	143900	200932880	4050	4050	4050	4050	1
377	20250328	143800	200928830	4050	4050	4050	4050	2000
378	20250328	143700	192828830	4050	4050	4050	4050	0
379	20250328	143600	192828830	4050	4055	4055	4050	11
380	20250328	143500	192784270	4055	4055	4055	4055	0
381	20250328	143400	192784270	4055	4055	4055	4055	0
382	20250328	143300	192784270	4055	4055	4055	4055	0
383	20250328	143200	192784270	4055	4055	4055	4055	0
384	20250328	143100	192784270	4055	4055	4055	4055	0
385	20250328	143000	192784270	4055	4055	4055	4055	0
386	20250328	142900	192784270	4055	4055	4055	4055	0
387	20250328	142800	192784270	4055	4055	4055	4055	0
388	20250328	142700	192784270	4055	4055	4055	4055	0
389	20250328	142600	192784270	4055	4055	4055	4055	0
390	20250328	142500	192784270	4055	4055	4055	4055	0
391	20250328	142400	192784270	4055	4055	4055	4055	0
392	20250328	142300	192784270	4055	4055	4055	4055	1
393	20250328	142200	192780215	4050	4050	4050	4050	0
394	20250328	142100	192780215	4050	4050	4050	4050	5000
395	20250328	142000	172530215	4050	4050	4050	4050	0
396	20250328	141900	172530215	4050	4050	4050	4050	0
397	20250328	141800	172530215	4050	4050	4050	4050	0
398	20250328	141700	172530215	4050	4050	4050	4050	0
399	20250328	141600	172530215	4050	4050	4050	4050	0
400	20250328	141500	172530215	4050	4050	4050	4050	0
401	20250328	141400	172530215	4050	4050	4050	4050	0
402	20250328	141300	172530215	4050	4050	4050	4050	0
403	20250328	141200	172530215	4050	4050	4050	4050	200
404	20250328	141100	171720215	4050	4060	4060	4050	500
405	20250328	141000	169691600	4060	4060	4060	4060	500
406	20250328	140900	167661600	4060	4060	4060	4060	0
407	20250328	140800	167661600	4060	4060	4060	4060	0
408	20250328	140700	167661600	4060	4060	4060	4060	0
409	20250328	140600	167661600	4060	4060	4060	4060	0
410	20250328	140500	167661600	4060	4060	4060	4060	0
411	20250328	140400	167661600	4060	4060	4060	4060	0
412	20250328	140300	167661600	4060	4060	4060	4060	0
413	20250328	140200	167661600	4060	4060	4060	4060	0
414	20250328	140100	167661600	4060	4060	4060	4060	0
415	20250328	140000	167661600	4060	4060	4060	4060	10
416	20250328	135900	167621000	4060	4060	4060	4060	28
417	20250328	135800	167507320	4060	4060	4060	4060	29
418	20250328	135700	167389580	4060	4060	4060	4060	19
419	20250328	135600	167312440	4060	4060	4060	4060	29
420	20250328	135500	167194700	4060	4060	4060	4060	38
421	20250328	135400	167040420	4060	4060	4060	4060	29
422	20250328	135300	166922680	4060	4065	4065	4060	29
423	20250328	135200	166804825	4065	4065	4065	4065	19
424	20250328	135100	166727590	4065	4065	4065	4065	29
425	20250328	135000	166609705	4065	4065	4065	4065	29
426	20250328	134900	166491820	4070	4070	4070	4070	0
427	20250328	134800	166491820	4070	4070	4070	4070	0
428	20250328	134700	166491820	4070	4070	4070	4070	0
429	20250328	134600	166491820	4070	4070	4070	4070	0
430	20250328	134500	166491820	4070	4070	4070	4070	0
431	20250328	134400	166491820	4070	4070	4070	4070	0
432	20250328	134300	166491820	4070	4070	4070	4070	0
433	20250328	134200	166491820	4070	4070	4070	4070	0
434	20250328	134100	166491820	4070	4070	4070	4070	103
435	20250328	134000	166072610	4070	4070	4070	4070	0
436	20250328	133900	166072610	4070	4070	4070	4070	0
437	20250328	133800	166072610	4070	4070	4070	4070	2000
438	20250328	133700	157932610	4060	4060	4060	4060	0
439	20250328	133600	157932610	4060	4060	4060	4060	0
440	20250328	133500	157932610	4060	4060	4060	4060	0
441	20250328	133400	157932610	4060	4060	4060	4060	0
442	20250328	133300	157932610	4060	4060	4060	4060	1046
443	20250328	133200	153685850	4055	4065	4065	4055	3956
444	20250328	133100	137620820	4065	4065	4065	4065	0
445	20250328	133000	137620820	4065	4065	4065	4065	0
446	20250328	132900	137620820	4065	4065	4065	4065	0
447	20250328	132800	137620820	4065	4065	4065	4065	0
448	20250328	132700	137620820	4065	4065	4065	4065	0
449	20250328	132600	137620820	4065	4065	4065	4065	0
450	20250328	132500	137620820	4065	4065	4065	4065	20
451	20250328	132400	137539520	4070	4070	4070	4070	0
452	20250328	132300	137539520	4070	4070	4070	4070	0
453	20250328	132200	137539520	4070	4070	4070	4070	0
454	20250328	132100	137539520	4070	4070	4070	4070	0
455	20250328	132000	137539520	4070	4070	4070	4070	0
456	20250328	131900	137539520	4070	4070	4070	4070	0
457	20250328	131800	137539520	4070	4070	4070	4070	0
458	20250328	131700	137539520	4070	4070	4070	4070	0
459	20250328	131600	137539520	4070	4070	4070	4070	0
460	20250328	131500	137539520	4070	4070	4070	4070	0
461	20250328	131400	137539520	4070	4070	4070	4070	0
462	20250328	131300	137539520	4070	4070	4070	4070	0
463	20250328	131200	137539520	4070	4070	4070	4070	0
464	20250328	131100	137539520	4070	4070	4070	4070	1
465	20250328	131000	137535450	4070	4070	4070	4070	0
466	20250328	130900	137535450	4070	4070	4070	4070	0
467	20250328	130800	137535450	4070	4070	4070	4070	120
468	20250328	130700	137047050	4070	4070	4070	4070	0
469	20250328	130600	137047050	4070	4070	4070	4070	280
470	20250328	130500	135907450	4070	4070	4070	4070	15
471	20250328	130400	135846400	4075	4075	4075	4075	0
472	20250328	130300	135846400	4075	4075	4075	4075	0
473	20250328	130200	135846400	4075	4075	4075	4075	0
474	20250328	130100	135846400	4075	4075	4075	4075	0
475	20250328	130000	135846400	4075	4075	4075	4075	0
476	20250328	125900	135846400	4075	4075	4075	4075	0
477	20250328	125800	135846400	4075	4075	4075	4075	0
478	20250328	125700	135846400	4075	4075	4075	4075	0
479	20250328	125600	135846400	4075	4075	4075	4075	0
480	20250328	125500	135846400	4075	4075	4075	4075	0
481	20250328	125400	135846400	4075	4075	4075	4075	0
482	20250328	125300	135846400	4075	4075	4075	4075	0
483	20250328	125200	135846400	4075	4075	4075	4075	0
484	20250328	125100	135846400	4075	4075	4075	4075	0
485	20250328	125000	135846400	4075	4075	4075	4075	0
486	20250328	124900	135846400	4075	4075	4075	4075	0
487	20250328	124800	135846400	4075	4075	4075	4075	0
488	20250328	124700	135846400	4075	4075	4075	4075	0
489	20250328	124600	135846400	4075	4075	4075	4075	0
490	20250328	124500	135846400	4075	4075	4075	4075	0
491	20250328	124400	135846400	4075	4075	4075	4075	3
492	20250328	124300	135834175	4075	4075	4075	4075	0
493	20250328	124200	135834175	4075	4075	4075	4075	0
494	20250328	124100	135834175	4075	4075	4075	4075	7
495	20250328	124000	135805650	4075	4075	4075	4075	0
496	20250328	123900	135805650	4075	4075	4075	4075	200
497	20250328	123800	134990650	4080	4080	4080	4080	0
498	20250328	123700	134990650	4080	4080	4080	4080	0
499	20250328	123600	134990650	4080	4080	4080	4080	0
500	20250328	123500	134990650	4080	4080	4080	4080	0
501	20250328	123400	134990650	4080	4080	4080	4080	0
502	20250328	123300	134990650	4080	4080	4080	4080	0
503	20250328	123200	134990650	4080	4080	4080	4080	0
504	20250328	123100	134990650	4080	4080	4080	4080	0
505	20250328	123000	134990650	4080	4080	4080	4080	0
506	20250328	122900	134990650	4080	4080	4080	4080	0
507	20250328	122800	134990650	4080	4080	4080	4080	0
508	20250328	122700	134990650	4080	4080	4080	4080	0
509	20250328	122600	134990650	4080	4080	4080	4080	0
510	20250328	122500	134990650	4080	4080	4080	4080	0
511	20250328	122400	134990650	4080	4080	4080	4080	0
512	20250328	122300	134990650	4080	4080	4080	4080	39
513	20250328	122200	134831530	4080	4080	4080	4080	0
514	20250328	122100	134831530	4080	4080	4080	4080	0
515	20250328	122000	134831530	4080	4080	4080	4080	0
516	20250328	121900	134831530	4080	4080	4080	4080	0
517	20250328	121800	134831530	4080	4080	4080	4080	0
518	20250328	121700	134831530	4080	4080	4080	4080	0
519	20250328	121600	134831530	4080	4080	4080	4080	0
520	20250328	121500	134831530	4080	4080	4080	4080	0
521	20250328	121400	134831530	4080	4080	4080	4080	0
522	20250328	121300	134831530	4080	4080	4080	4080	0
523	20250328	121200	134831530	4080	4080	4080	4080	0
524	20250328	121100	134831530	4080	4080	4080	4080	0
525	20250328	121000	134831530	4080	4080	4080	4080	0
526	20250328	120900	134831530	4080	4080	4080	4080	555
527	20250328	120800	132567130	4080	4080	4080	4080	0
528	20250328	120700	132567130	4080	4080	4080	4080	0
529	20250328	120600	132567130	4080	4080	4080	4080	0
530	20250328	120500	132567130	4080	4080	4080	4080	0
531	20250328	120400	132567130	4080	4080	4080	4080	0
532	20250328	120300	132567130	4080	4080	4080	4080	0
533	20250328	120200	132567130	4080	4080	4080	4080	0
534	20250328	120100	132567130	4080	4080	4080	4080	0
535	20250328	120000	132567130	4080	4080	4080	4080	0
536	20250328	115900	132567130	4080	4080	4080	4080	0
537	20250328	115800	132567130	4080	4080	4080	4080	0
538	20250328	115700	132567130	4080	4080	4080	4080	0
539	20250328	115600	132567130	4080	4075	4080	4075	401
540	20250328	115500	130933050	4090	4075	4090	4075	2854
541	20250328	115400	119274530	4075	4075	4075	4075	0
542	20250328	115300	119274530	4075	4075	4075	4075	0
543	20250328	115200	119274530	4075	4075	4075	4075	0
544	20250328	115100	119274530	4075	4075	4075	4075	0
545	20250328	115000	119274530	4075	4075	4075	4075	0
546	20250328	114900	119274530	4075	4080	4080	4075	1393
547	20250328	114800	113593640	4080	4080	4080	4080	0
548	20250328	114700	113593640	4080	4080	4080	4080	0
549	20250328	114600	113593640	4080	4080	4080	4080	0
550	20250328	114500	113593640	4080	4080	4080	4080	100
551	20250328	114400	113185640	4085	4085	4085	4085	0
552	20250328	114300	113185640	4085	4085	4085	4085	0
553	20250328	114200	113185640	4085	4085	4085	4085	0
554	20250328	114100	113185640	4085	4085	4085	4085	0
555	20250328	114000	113185640	4085	4085	4085	4085	0
556	20250328	113900	113185640	4085	4085	4085	4085	0
557	20250328	113800	113185640	4085	4085	4085	4085	0
558	20250328	113700	113185640	4085	4085	4085	4085	0
559	20250328	113600	113185640	4085	4085	4085	4085	0
560	20250328	113500	113185640	4085	4085	4085	4085	0
561	20250328	113400	113185640	4085	4085	4085	4085	11
562	20250328	113300	113140705	4085	4085	4085	4085	0
563	20250328	113200	113140705	4085	4085	4085	4085	0
564	20250328	113100	113140705	4085	4085	4085	4085	109
565	20250328	113000	112695440	4080	4080	4080	4080	0
566	20250328	112900	112695440	4080	4080	4080	4080	0
567	20250328	112800	112695440	4080	4080	4080	4080	0
568	20250328	112700	112695440	4080	4080	4080	4080	2
569	20250328	112600	112687280	4085	4085	4085	4085	0
570	20250328	112500	112687280	4085	4085	4085	4085	0
571	20250328	112400	112687280	4085	4075	4085	4075	1707
572	20250328	112300	105717565	4070	4070	4070	4070	0
573	20250328	112200	105717565	4070	4070	4070	4070	0
574	20250328	112100	105717565	4070	4070	4070	4070	0
575	20250328	112000	105717565	4070	4070	4070	4070	0
576	20250328	111900	105717565	4070	4070	4070	4070	0
577	20250328	111800	105717565	4070	4070	4070	4070	0
578	20250328	111700	105717565	4070	4070	4070	4070	0
579	20250328	111600	105717565	4070	4070	4070	4070	0
580	20250328	111500	105717565	4070	4070	4070	4070	0
581	20250328	111400	105717565	4070	4070	4070	4070	0
582	20250328	111300	105717565	4070	4070	4070	4070	0
583	20250328	111200	105717565	4070	4070	4070	4070	4
584	20250328	111100	105701285	4070	4070	4070	4070	0
585	20250328	111000	105701285	4070	4070	4070	4070	0
586	20250328	110900	105701285	4070	4070	4070	4070	172
587	20250328	110800	105001245	4065	4065	4065	4065	0
588	20250328	110700	105001245	4065	4065	4065	4065	0
589	20250328	110600	105001245	4065	4065	4065	4065	0
590	20250328	110500	105001245	4065	4065	4065	4065	1
591	20250328	110400	104997180	4065	4065	4065	4065	0
592	20250328	110300	104997180	4065	4065	4065	4065	0
593	20250328	110200	104997180	4065	4065	4065	4065	10
594	20250328	110100	104956530	4070	4070	4070	4070	11
595	20250328	110000	104911760	4065	4065	4065	4065	1626
596	20250328	105900	98302070	4055	4055	4055	4055	50
597	20250328	105800	98099320	4055	4055	4055	4055	0
598	20250328	105700	98099320	4055	4070	4070	4055	2157
599	20250328	105600	89344195	4080	4080	4080	4080	0
600	20250328	105500	89344195	4080	4080	4080	4080	0
601	20250328	105400	89344195	4080	4080	4080	4080	4
602	20250328	105300	89327875	4080	4080	4080	4080	0
603	20250328	105200	89327875	4080	4080	4080	4080	0
604	20250328	105100	89327875	4080	4080	4080	4080	0
605	20250328	105000	89327875	4080	4080	4080	4080	0
606	20250328	104900	89327875	4080	4080	4080	4080	0
607	20250328	104800	89327875	4080	4080	4080	4080	0
608	20250328	104700	89327875	4080	4080	4080	4080	0
609	20250328	104600	89327875	4080	4080	4080	4080	0
610	20250328	104500	89327875	4080	4080	4080	4080	0
611	20250328	104400	89327875	4080	4080	4080	4080	0
612	20250328	104300	89327875	4080	4080	4080	4080	5
613	20250328	104200	89307475	4080	4080	4080	4080	0
614	20250328	104100	89307475	4080	4080	4080	4080	0
615	20250328	104000	89307475	4080	4080	4080	4080	10
616	20250328	103900	89266675	4080	4080	4080	4080	10
617	20250328	103800	89225875	4080	4080	4080	4080	0
618	20250328	103700	89225875	4080	4080	4080	4080	0
619	20250328	103600	89225875	4080	4080	4080	4080	0
620	20250328	103500	89225875	4080	4080	4080	4080	0
621	20250328	103400	89225875	4080	4080	4080	4080	0
622	20250328	103300	89225875	4080	4080	4080	4080	0
623	20250328	103200	89225875	4080	4080	4080	4080	0
624	20250328	103100	89225875	4080	4075	4080	4075	773
625	20250328	103000	86073190	4075	4075	4075	4075	0
626	20250328	102900	86073190	4075	4075	4075	4075	0
627	20250328	102800	86073190	4075	4075	4080	4075	1613
628	20250328	102700	79497735	4070	4065	4070	4065	501
629	20250328	102600	77458670	4065	4065	4065	4065	0
630	20250328	102500	77458670	4065	4065	4065	4065	0
631	20250328	102400	77458670	4065	4065	4065	4065	0
632	20250328	102300	77458670	4065	4065	4065	4065	0
633	20250328	102200	77458670	4065	4065	4065	4065	0
634	20250328	102100	77458670	4065	4065	4065	4065	311
635	20250328	102000	76194455	4065	4065	4065	4065	0
636	20250328	101900	76194455	4065	4065	4065	4065	0
637	20250328	101800	76194455	4065	4065	4065	4065	0
638	20250328	101700	76194455	4065	4065	4065	4065	4
639	20250328	101600	76178195	4065	4065	4065	4065	4
640	20250328	101500	76161935	4065	4065	4065	4065	0
641	20250328	101400	76161935	4065	4065	4065	4065	202
642	20250328	101300	75340805	4055	4055	4055	4055	0
643	20250328	101200	75340805	4055	4055	4055	4055	200
644	20250328	101100	74529805	4055	4055	4055	4055	0
645	20250328	101000	74529805	4055	4050	4055	4050	3
646	20250328	100900	74517650	4045	4045	4045	4045	0
647	20250328	100800	74517650	4045	4045	4045	4045	0
648	20250328	100700	74517650	4045	4045	4045	4045	0
649	20250328	100600	74517650	4045	4045	4045	4045	0
650	20250328	100500	74517650	4045	4045	4045	4045	170
651	20250328	100400	73830000	4045	4045	4045	4045	0
652	20250328	100300	73830000	4045	4045	4045	4045	0
653	20250328	100200	73830000	4045	4045	4045	4045	496
654	20250328	100100	71823680	4040	4040	4040	4040	0
655	20250328	100000	71823680	4040	4040	4040	4040	408
656	20250328	095900	70175360	4040	4040	4040	4040	0
657	20250328	095800	70175360	4040	4040	4040	4040	0
658	20250328	095700	70175360	4040	4040	4040	4040	0
659	20250328	095600	70175360	4040	4040	4040	4040	0
660	20250328	095500	70175360	4040	4040	4040	4040	0
661	20250328	095400	70175360	4040	4050	4050	4040	3919
662	20250328	095300	54322180	4065	4065	4065	4065	0
663	20250328	095200	54322180	4065	4065	4065	4065	0
664	20250328	095100	54322180	4065	4060	4065	4060	80
665	20250328	095000	53996985	4065	4065	4065	4065	0
666	20250328	094900	53996985	4065	4065	4065	4065	0
667	20250328	094800	53996985	4065	4065	4065	4065	0
668	20250328	094700	53996985	4065	4060	4065	4060	3
669	20250328	094600	53984795	4065	4065	4065	4065	0
670	20250328	094500	53984795	4065	4065	4065	4065	0
671	20250328	094400	53984795	4065	4060	4065	4060	3
672	20250328	094300	53972605	4060	4060	4060	4060	1
673	20250328	094200	53968545	4050	4050	4050	4050	0
674	20250328	094100	53968545	4050	4050	4050	4050	10
675	20250328	094000	53928045	4055	4055	4055	4055	50
676	20250328	093900	53725295	4065	4065	4065	4065	0
677	20250328	093800	53725295	4065	4060	4065	4060	2
678	20250328	093700	53717170	4060	4060	4060	4060	0
679	20250328	093600	53717170	4060	4060	4060	4060	1
680	20250328	093500	53713110	4060	4060	4060	4060	2
681	20250328	093400	53704990	4060	4060	4060	4060	0
682	20250328	093300	53704990	4060	4060	4060	4060	2
683	20250328	093200	53696870	4060	4060	4060	4060	0
684	20250328	093100	53696870	4060	4060	4060	4060	1
685	20250328	093000	53692810	4075	4060	4075	4060	4
686	20250328	092900	53676545	4060	4060	4060	4060	2316
687	20250328	092800	44273585	4060	4060	4060	4060	0
688	20250328	092700	44273585	4060	4060	4060	4060	0
689	20250328	092600	44273585	4060	4060	4060	4060	0
690	20250328	092500	44273585	4060	4060	4060	4060	0
691	20250328	092400	44273585	4060	4060	4060	4060	0
692	20250328	092300	44273585	4060	4060	4060	4060	1
693	20250328	092200	44269525	4050	4050	4050	4050	0
694	20250328	092100	44269525	4050	4050	4050	4050	0
695	20250328	092000	44269525	4050	4050	4050	4050	0
696	20250328	091900	44269525	4050	4050	4050	4050	0
697	20250328	091800	44269525	4050	4060	4060	4050	2
698	20250328	091700	44261415	4055	4055	4055	4055	0
699	20250328	091600	44261415	4055	4055	4055	4055	0
700	20250328	091500	44261415	4055	4055	4055	4055	0
701	20250328	091400	44261415	4055	4055	4055	4055	0
702	20250328	091300	44261415	4055	4050	4055	4050	697
703	20250328	091200	41438495	4050	4050	4050	4050	0
704	20250328	091100	41438495	4050	4050	4050	4050	0
705	20250328	091000	41438495	4050	4050	4050	4050	0
706	20250328	090900	41438495	4050	4050	4055	4050	7856
707	20250328	090800	9621690	4050	4045	4050	4045	953
708	20250328	090700	5763685	4030	4035	4035	4030	1166
709	20250328	090600	1061375	4035	4035	4035	4035	0
710	20250328	090500	1061375	4035	4035	4035	4035	0
711	20250328	090400	1061375	4035	4035	4035	4035	246
712	20250328	090300	68765	4045	4045	4045	4045	0
713	20250328	090200	68765	4045	4045	4045	4045	0
714	20250328	090100	68765	4045	4045	4045	4045	0
715	20250328	090000	68765	4045	4045	4045	4045	17