KissMeData/093920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200400	24631620	5260	5260	5260	5260	133
3	20250328	200300	24631620	5260	5260	5260	5260	0
4	20250328	200200	24631620	5260	5260	5260	5260	0
5	20250328	200100	24631620	5260	5260	5260	5260	0
6	20250328	200000	24631620	5260	5260	5260	5260	0
7	20250328	195900	24631620	5260	5260	5260	5260	0
8	20250328	195800	24631620	5260	5260	5260	5260	0
9	20250328	195700	24631620	5260	5260	5260	5260	0
10	20250328	195600	24631620	5260	5260	5260	5260	0
11	20250328	195500	24631620	5260	5260	5260	5260	0
12	20250328	195400	24631620	5260	5260	5260	5260	0
13	20250328	195300	24631620	5260	5260	5260	5260	0
14	20250328	195200	24631620	5260	5260	5260	5260	0
15	20250328	195100	24631620	5260	5260	5260	5260	0
16	20250328	195000	24631620	5260	5260	5260	5260	0
17	20250328	194900	24631620	5260	5260	5260	5260	0
18	20250328	194800	24631620	5260	5260	5260	5260	0
19	20250328	194700	24631620	5260	5260	5260	5260	0
20	20250328	194600	24631620	5260	5260	5260	5260	0
21	20250328	194500	24631620	5260	5260	5260	5260	0
22	20250328	194400	24631620	5260	5260	5260	5260	0
23	20250328	194300	24631620	5260	5260	5260	5260	0
24	20250328	194200	24631620	5260	5260	5260	5260	0
25	20250328	194100	24631620	5260	5260	5260	5260	0
26	20250328	194000	24631620	5260	5260	5260	5260	0
27	20250328	193900	24631620	5260	5260	5260	5260	0
28	20250328	193800	24631620	5260	5260	5260	5260	0
29	20250328	193700	24631620	5260	5260	5260	5260	0
30	20250328	193600	24631620	5260	5260	5260	5260	0
31	20250328	193500	24631620	5260	5260	5260	5260	0
32	20250328	193400	24631620	5260	5260	5260	5260	133
33	20250328	193300	24631620	5260	5260	5260	5260	0
34	20250328	193200	24631620	5260	5260	5260	5260	0
35	20250328	193100	24631620	5260	5260	5260	5260	0
36	20250328	193000	24631620	5260	5260	5260	5260	0
37	20250328	192900	24631620	5260	5260	5260	5260	0
38	20250328	192800	24631620	5260	5260	5260	5260	0
39	20250328	192700	24631620	5260	5260	5260	5260	0
40	20250328	192600	24631620	5260	5260	5260	5260	0
41	20250328	192500	24631620	5260	5260	5260	5260	0
42	20250328	192400	24631620	5260	5260	5260	5260	0
43	20250328	192300	24631620	5260	5260	5260	5260	0
44	20250328	192200	24631620	5260	5260	5260	5260	0
45	20250328	192100	24631620	5260	5260	5260	5260	0
46	20250328	192000	24631620	5260	5260	5260	5260	0
47	20250328	191900	24631620	5260	5260	5260	5260	0
48	20250328	191800	24631620	5260	5260	5260	5260	0
49	20250328	191700	24631620	5260	5260	5260	5260	0
50	20250328	191600	24631620	5260	5260	5260	5260	0
51	20250328	191500	24631620	5260	5260	5260	5260	0
52	20250328	191400	24631620	5260	5260	5260	5260	0
53	20250328	191300	24631620	5260	5260	5260	5260	0
54	20250328	191200	24631620	5260	5260	5260	5260	0
55	20250328	191100	24631620	5260	5260	5260	5260	0
56	20250328	191000	24631620	5260	5260	5260	5260	0
57	20250328	190900	24631620	5260	5260	5260	5260	0
58	20250328	190800	24631620	5260	5260	5260	5260	0
59	20250328	190700	24631620	5260	5260	5260	5260	0
60	20250328	190600	24631620	5260	5260	5260	5260	0
61	20250328	190500	24631620	5260	5260	5260	5260	0
62	20250328	190400	24631620	5260	5260	5260	5260	133
63	20250328	190300	24631620	5260	5260	5260	5260	0
64	20250328	190200	24631620	5260	5260	5260	5260	0
65	20250328	190100	24631620	5260	5260	5260	5260	0
66	20250328	190000	24631620	5260	5260	5260	5260	0
67	20250328	185900	24631620	5260	5260	5260	5260	0
68	20250328	185800	24631620	5260	5260	5260	5260	0
69	20250328	185700	24631620	5260	5260	5260	5260	0
70	20250328	185600	24631620	5260	5260	5260	5260	0
71	20250328	185500	24631620	5260	5260	5260	5260	0
72	20250328	185400	24631620	5260	5260	5260	5260	0
73	20250328	185300	24631620	5260	5260	5260	5260	0
74	20250328	185200	24631620	5260	5260	5260	5260	0
75	20250328	185100	24631620	5260	5260	5260	5260	0
76	20250328	185000	24631620	5260	5260	5260	5260	0
77	20250328	184900	24631620	5260	5260	5260	5260	0
78	20250328	184800	24631620	5260	5260	5260	5260	0
79	20250328	184700	24631620	5260	5260	5260	5260	0
80	20250328	184600	24631620	5260	5260	5260	5260	0
81	20250328	184500	24631620	5260	5260	5260	5260	0
82	20250328	184400	24631620	5260	5260	5260	5260	0
83	20250328	184300	24631620	5260	5260	5260	5260	0
84	20250328	184200	24631620	5260	5260	5260	5260	0
85	20250328	184100	24631620	5260	5260	5260	5260	0
86	20250328	184000	24631620	5260	5260	5260	5260	0
87	20250328	183900	24631620	5260	5260	5260	5260	0
88	20250328	183800	24631620	5260	5260	5260	5260	0
89	20250328	183700	24631620	5260	5260	5260	5260	0
90	20250328	183600	24631620	5260	5260	5260	5260	0
91	20250328	183500	24631620	5260	5260	5260	5260	0
92	20250328	183400	24631620	5260	5260	5260	5260	133
93	20250328	183300	24631620	5260	5260	5260	5260	0
94	20250328	183200	24631620	5260	5260	5260	5260	0
95	20250328	183100	24631620	5260	5260	5260	5260	0
96	20250328	183000	24631620	5260	5260	5260	5260	0
97	20250328	182900	24631620	5260	5260	5260	5260	0
98	20250328	182800	24631620	5260	5260	5260	5260	0
99	20250328	182700	24631620	5260	5260	5260	5260	0
100	20250328	182600	24631620	5260	5260	5260	5260	0
101	20250328	182500	24631620	5260	5260	5260	5260	0
102	20250328	182400	24631620	5260	5260	5260	5260	0
103	20250328	182300	24631620	5260	5260	5260	5260	0
104	20250328	182200	24631620	5260	5260	5260	5260	0
105	20250328	182100	24631620	5260	5260	5260	5260	0
106	20250328	182000	24631620	5260	5260	5260	5260	0
107	20250328	181900	24631620	5260	5260	5260	5260	0
108	20250328	181800	24631620	5260	5260	5260	5260	0
109	20250328	181700	24631620	5260	5260	5260	5260	0
110	20250328	181600	24631620	5260	5260	5260	5260	0
111	20250328	181500	24631620	5260	5260	5260	5260	0
112	20250328	181400	24631620	5260	5260	5260	5260	0
113	20250328	181300	24631620	5260	5260	5260	5260	0
114	20250328	181200	24631620	5260	5260	5260	5260	0
115	20250328	181100	24631620	5260	5260	5260	5260	0
116	20250328	181000	24631620	5260	5260	5260	5260	0
117	20250328	180900	24631620	5260	5260	5260	5260	0
118	20250328	180800	24631620	5260	5260	5260	5260	0
119	20250328	180700	24631620	5260	5260	5260	5260	0
120	20250328	180600	24631620	5260	5260	5260	5260	0
121	20250328	180500	24631620	5260	5260	5260	5260	0
122	20250328	180400	24631620	5260	5260	5260	5260	133
123	20250328	180300	24631620	5260	5260	5260	5260	0
124	20250328	180200	24631620	5260	5260	5260	5260	0
125	20250328	180100	24631620	5260	5260	5260	5260	0
126	20250328	180000	24631620	5260	5260	5260	5260	0
127	20250328	175900	24631620	5260	5260	5260	5260	0
128	20250328	175800	24631620	5260	5260	5260	5260	0
129	20250328	175700	24631620	5260	5260	5260	5260	0
130	20250328	175600	24631620	5260	5260	5260	5260	0
131	20250328	175500	24631620	5260	5260	5260	5260	0
132	20250328	175400	24631620	5260	5260	5260	5260	0
133	20250328	175300	24631620	5260	5260	5260	5260	0
134	20250328	175200	24631620	5260	5260	5260	5260	0
135	20250328	175100	24631620	5260	5260	5260	5260	0
136	20250328	175000	24631620	5260	5260	5260	5260	0
137	20250328	174900	24631620	5260	5260	5260	5260	0
138	20250328	174800	24631620	5260	5260	5260	5260	0
139	20250328	174700	24631620	5260	5260	5260	5260	0
140	20250328	174600	24631620	5260	5260	5260	5260	0
141	20250328	174500	24631620	5260	5260	5260	5260	0
142	20250328	174400	24631620	5260	5260	5260	5260	0
143	20250328	174300	24631620	5260	5260	5260	5260	0
144	20250328	174200	24631620	5260	5260	5260	5260	0
145	20250328	174100	24631620	5260	5260	5260	5260	0
146	20250328	174000	24631620	5260	5260	5260	5260	0
147	20250328	173900	24631620	5260	5260	5260	5260	0
148	20250328	173800	24631620	5260	5260	5260	5260	0
149	20250328	173700	24631620	5260	5260	5260	5260	0
150	20250328	173600	24631620	5260	5260	5260	5260	0
151	20250328	173500	24631620	5260	5260	5260	5260	0
152	20250328	173400	24631620	5260	5260	5260	5260	133
153	20250328	173300	24631620	5260	5260	5260	5260	0
154	20250328	173200	24631620	5260	5260	5260	5260	0
155	20250328	173100	24631620	5260	5260	5260	5260	0
156	20250328	173000	24631620	5260	5260	5260	5260	0
157	20250328	172900	24631620	5260	5260	5260	5260	0
158	20250328	172800	24631620	5260	5260	5260	5260	0
159	20250328	172700	24631620	5260	5260	5260	5260	0
160	20250328	172600	24631620	5260	5260	5260	5260	0
161	20250328	172500	24631620	5260	5260	5260	5260	0
162	20250328	172400	24631620	5260	5260	5260	5260	0
163	20250328	172300	24631620	5260	5260	5260	5260	0
164	20250328	172200	24631620	5260	5260	5260	5260	0
165	20250328	172100	24631620	5260	5260	5260	5260	0
166	20250328	172000	24631620	5260	5260	5260	5260	0
167	20250328	171900	24631620	5260	5260	5260	5260	0
168	20250328	171800	24631620	5260	5260	5260	5260	0
169	20250328	171700	24631620	5260	5260	5260	5260	0
170	20250328	171600	24631620	5260	5260	5260	5260	0
171	20250328	171500	24631620	5260	5260	5260	5260	0
172	20250328	171400	24631620	5260	5260	5260	5260	0
173	20250328	171300	24631620	5260	5260	5260	5260	0
174	20250328	171200	24631620	5260	5260	5260	5260	0
175	20250328	171100	24631620	5260	5260	5260	5260	0
176	20250328	171000	24631620	5260	5260	5260	5260	0
177	20250328	170900	24631620	5260	5260	5260	5260	0
178	20250328	170800	24631620	5260	5260	5260	5260	0
179	20250328	170700	24631620	5260	5260	5260	5260	0
180	20250328	170600	24631620	5260	5260	5260	5260	0
181	20250328	170500	24631620	5260	5260	5260	5260	0
182	20250328	170400	24631620	5260	5260	5260	5260	133
183	20250328	170300	24631620	5260	5260	5260	5260	0
184	20250328	170200	24631620	5260	5260	5260	5260	0
185	20250328	170100	24631620	5260	5260	5260	5260	0
186	20250328	170000	24631620	5260	5260	5260	5260	0
187	20250328	165900	24631620	5260	5260	5260	5260	0
188	20250328	165800	24631620	5260	5260	5260	5260	0
189	20250328	165700	24631620	5260	5260	5260	5260	0
190	20250328	165600	24631620	5260	5260	5260	5260	0
191	20250328	165500	24631620	5260	5260	5260	5260	0
192	20250328	165400	24631620	5260	5260	5260	5260	0
193	20250328	165300	24631620	5260	5260	5260	5260	0
194	20250328	165200	24631620	5260	5260	5260	5260	0
195	20250328	165100	24631620	5260	5260	5260	5260	0
196	20250328	165000	24631620	5260	5260	5260	5260	0
197	20250328	164900	24631620	5260	5260	5260	5260	0
198	20250328	164800	24631620	5260	5260	5260	5260	0
199	20250328	164700	24631620	5260	5260	5260	5260	0
200	20250328	164600	24631620	5260	5260	5260	5260	0
201	20250328	164500	24631620	5260	5260	5260	5260	0
202	20250328	164400	24631620	5260	5260	5260	5260	0
203	20250328	164300	24631620	5260	5260	5260	5260	0
204	20250328	164200	24631620	5260	5260	5260	5260	0
205	20250328	164100	24631620	5260	5260	5260	5260	0
206	20250328	164000	24631620	5260	5260	5260	5260	0
207	20250328	163900	24631620	5260	5260	5260	5260	0
208	20250328	163800	24631620	5260	5260	5260	5260	0
209	20250328	163700	24631620	5260	5260	5260	5260	0
210	20250328	163600	24631620	5260	5260	5260	5260	0
211	20250328	163500	24631620	5260	5260	5260	5260	0
212	20250328	163400	24631620	5260	5260	5260	5260	133
213	20250328	163300	24631620	5260	5260	5260	5260	0
214	20250328	163200	24631620	5260	5260	5260	5260	0
215	20250328	163100	24631620	5260	5260	5260	5260	0
216	20250328	163000	24631620	5260	5260	5260	5260	0
217	20250328	162900	24631620	5260	5260	5260	5260	0
218	20250328	162800	24631620	5260	5260	5260	5260	0
219	20250328	162700	24631620	5260	5260	5260	5260	0
220	20250328	162600	24631620	5260	5260	5260	5260	0
221	20250328	162500	24631620	5260	5260	5260	5260	0
222	20250328	162400	24631620	5260	5260	5260	5260	0
223	20250328	162300	24631620	5260	5260	5260	5260	0
224	20250328	162200	24631620	5260	5260	5260	5260	0
225	20250328	162100	24631620	5260	5260	5260	5260	0
226	20250328	162000	24631620	5260	5260	5260	5260	0
227	20250328	161900	24631620	5260	5260	5260	5260	0
228	20250328	161800	24631620	5260	5260	5260	5260	0
229	20250328	161700	24631620	5260	5260	5260	5260	0
230	20250328	161600	24631620	5260	5260	5260	5260	0
231	20250328	161500	24631620	5260	5260	5260	5260	0
232	20250328	161400	24631620	5260	5260	5260	5260	0
233	20250328	161300	24631620	5260	5260	5260	5260	0
234	20250328	161200	24631620	5260	5260	5260	5260	0
235	20250328	161100	24631620	5260	5260	5260	5260	0
236	20250328	161000	24631620	5260	5260	5260	5260	0
237	20250328	160900	24631620	5260	5260	5260	5260	0
238	20250328	160800	24631620	5260	5260	5260	5260	0
239	20250328	160700	24631620	5260	5260	5260	5260	0
240	20250328	160600	24631620	5260	5260	5260	5260	0
241	20250328	160500	24631620	5260	5260	5260	5260	0
242	20250328	160400	24631620	5260	5260	5260	5260	133
243	20250328	160300	24631620	5260	5260	5260	5260	0
244	20250328	160200	24631620	5260	5260	5260	5260	0
245	20250328	160100	24631620	5260	5260	5260	5260	0
246	20250328	160000	24631620	5260	5260	5260	5260	0
247	20250328	155900	24631620	5260	5260	5260	5260	0
248	20250328	155800	24631620	5260	5260	5260	5260	0
249	20250328	155700	24631620	5260	5260	5260	5260	0
250	20250328	155600	24631620	5260	5260	5260	5260	0
251	20250328	155500	24631620	5260	5260	5260	5260	0
252	20250328	155400	24631620	5260	5260	5260	5260	0
253	20250328	155300	24631620	5260	5260	5260	5260	0
254	20250328	155200	24631620	5260	5260	5260	5260	0
255	20250328	155100	24631620	5260	5260	5260	5260	0
256	20250328	155000	24631620	5260	5260	5260	5260	0
257	20250328	154900	24631620	5260	5260	5260	5260	0
258	20250328	154800	24631620	5260	5260	5260	5260	0
259	20250328	154700	24631620	5260	5260	5260	5260	0
260	20250328	154600	24631620	5260	5260	5260	5260	0
261	20250328	154500	24631620	5260	5260	5260	5260	0
262	20250328	154400	24631620	5260	5260	5260	5260	0
263	20250328	154300	24631620	5260	5260	5260	5260	0
264	20250328	154200	24631620	5260	5260	5260	5260	0
265	20250328	154100	24631620	5260	5260	5260	5260	0
266	20250328	154000	24631620	5260	5260	5260	5260	0
267	20250328	153900	24631620	5260	5260	5260	5260	0
268	20250328	153800	24631620	5260	5260	5260	5260	0
269	20250328	153700	24631620	5260	5260	5260	5260	0
270	20250328	153600	24631620	5260	5260	5260	5260	0
271	20250328	153500	24631620	5260	5260	5260	5260	0
272	20250328	153400	24631620	5260	5260	5260	5260	133
273	20250328	153300	24631620	5260	5260	5260	5260	0
274	20250328	153200	24631620	5260	5260	5260	5260	0
275	20250328	153100	24631620	5260	5260	5260	5260	0
276	20250328	153000	24631620	5260	5260	5260	5260	133
277	20250328	152900	23932040	5250	5250	5250	5250	0
278	20250328	152800	23932040	5250	5250	5250	5250	0
279	20250328	152700	23932040	5250	5250	5250	5250	0
280	20250328	152600	23932040	5250	5250	5250	5250	0
281	20250328	152500	23932040	5250	5250	5250	5250	0
282	20250328	152400	23932040	5250	5250	5250	5250	0
283	20250328	152300	23932040	5250	5250	5250	5250	0
284	20250328	152200	23932040	5250	5250	5250	5250	0
285	20250328	152100	23932040	5250	5250	5250	5250	0
286	20250328	152000	23932040	5250	5250	5250	5250	0
287	20250328	151900	23932040	5250	5250	5250	5250	2
288	20250328	151800	23921540	5210	5220	5220	5210	300
289	20250328	151700	22356560	5250	5250	5250	5250	0
290	20250328	151600	22356560	5250	5250	5250	5250	0
291	20250328	151500	22356560	5250	5250	5250	5250	0
292	20250328	151400	22356560	5250	5250	5250	5250	0
293	20250328	151300	22356560	5250	5250	5250	5250	0
294	20250328	151200	22356560	5250	5250	5250	5250	0
295	20250328	151100	22356560	5250	5250	5250	5250	0
296	20250328	151000	22356560	5250	5250	5250	5250	0
297	20250328	150900	22356560	5250	5250	5250	5250	0
298	20250328	150800	22356560	5250	5250	5250	5250	0
299	20250328	150700	22356560	5250	5250	5250	5250	0
300	20250328	150600	22356560	5250	5250	5250	5250	0
301	20250328	150500	22356560	5250	5250	5250	5250	0
302	20250328	150400	22356560	5250	5250	5250	5250	0
303	20250328	150300	22356560	5250	5250	5250	5250	0
304	20250328	150200	22356560	5250	5250	5250	5250	5
305	20250328	150100	22330310	5250	5250	5250	5250	0
306	20250328	150000	22330310	5250	5250	5250	5250	0
307	20250328	145900	22330310	5250	5250	5250	5250	0
308	20250328	145800	22330310	5250	5250	5250	5250	0
309	20250328	145700	22330310	5250	5250	5250	5250	0
310	20250328	145600	22330310	5250	5250	5250	5250	0
311	20250328	145500	22330310	5250	5250	5250	5250	0
312	20250328	145400	22330310	5250	5250	5250	5250	0
313	20250328	145300	22330310	5250	5250	5250	5250	0
314	20250328	145200	22330310	5250	5250	5250	5250	0
315	20250328	145100	22330310	5250	5250	5250	5250	0
316	20250328	145000	22330310	5250	5250	5250	5250	0
317	20250328	144900	22330310	5250	5250	5250	5250	0
318	20250328	144800	22330310	5250	5250	5250	5250	0
319	20250328	144700	22330310	5250	5250	5250	5250	0
320	20250328	144600	22330310	5250	5250	5250	5250	0
321	20250328	144500	22330310	5250	5250	5250	5250	0
322	20250328	144400	22330310	5250	5250	5250	5250	2
323	20250328	144300	22319810	5220	5220	5220	5220	0
324	20250328	144200	22319810	5220	5230	5230	5220	219
325	20250328	144100	21175600	5250	5250	5250	5250	0
326	20250328	144000	21175600	5250	5250	5250	5250	0
327	20250328	143900	21175600	5250	5250	5250	5250	0
328	20250328	143800	21175600	5250	5250	5250	5250	0
329	20250328	143700	21175600	5250	5250	5250	5250	0
330	20250328	143600	21175600	5250	5250	5250	5250	0
331	20250328	143500	21175600	5250	5250	5250	5250	0
332	20250328	143400	21175600	5250	5250	5250	5250	1
333	20250328	143300	21170350	5250	5250	5250	5250	2
334	20250328	143200	21159850	5250	5250	5250	5250	0
335	20250328	143100	21159850	5250	5250	5250	5250	0
336	20250328	143000	21159850	5250	5250	5250	5250	1
337	20250328	142900	21154600	5250	5250	5250	5250	0
338	20250328	142800	21154600	5250	5250	5250	5250	0
339	20250328	142700	21154600	5250	5250	5250	5250	0
340	20250328	142600	21154600	5250	5250	5250	5250	0
341	20250328	142500	21154600	5250	5250	5250	5250	0
342	20250328	142400	21154600	5250	5250	5250	5250	1
343	20250328	142300	21149350	5260	5260	5260	5260	0
344	20250328	142200	21149350	5260	5260	5260	5260	0
345	20250328	142100	21149350	5260	5260	5260	5260	0
346	20250328	142000	21149350	5260	5260	5260	5260	0
347	20250328	141900	21149350	5260	5260	5260	5260	0
348	20250328	141800	21149350	5260	5260	5260	5260	0
349	20250328	141700	21149350	5260	5260	5260	5260	0
350	20250328	141600	21149350	5260	5260	5260	5260	0
351	20250328	141500	21149350	5260	5260	5260	5260	0
352	20250328	141400	21149350	5260	5260	5260	5260	0
353	20250328	141300	21149350	5260	5260	5260	5260	0
354	20250328	141200	21149350	5260	5260	5260	5260	0
355	20250328	141100	21149350	5260	5260	5260	5260	0
356	20250328	141000	21149350	5260	5260	5260	5260	0
357	20250328	140900	21149350	5260	5260	5260	5260	0
358	20250328	140800	21149350	5260	5260	5260	5260	0
359	20250328	140700	21149350	5260	5260	5260	5260	0
360	20250328	140600	21149350	5260	5260	5260	5260	0
361	20250328	140500	21149350	5260	5260	5260	5260	0
362	20250328	140400	21149350	5260	5260	5260	5260	0
363	20250328	140300	21149350	5260	5260	5260	5260	0
364	20250328	140200	21149350	5260	5260	5260	5260	0
365	20250328	140100	21149350	5260	5260	5260	5260	0
366	20250328	140000	21149350	5260	5260	5260	5260	0
367	20250328	135900	21149350	5260	5260	5260	5260	0
368	20250328	135800	21149350	5260	5260	5260	5260	0
369	20250328	135700	21149350	5260	5260	5260	5260	0
370	20250328	135600	21149350	5260	5260	5260	5260	0
371	20250328	135500	21149350	5260	5260	5260	5260	0
372	20250328	135400	21149350	5260	5260	5260	5260	0
373	20250328	135300	21149350	5260	5260	5260	5260	0
374	20250328	135200	21149350	5260	5260	5260	5260	0
375	20250328	135100	21149350	5260	5260	5260	5260	0
376	20250328	135000	21149350	5260	5260	5260	5260	0
377	20250328	134900	21149350	5260	5260	5260	5260	0
378	20250328	134800	21149350	5260	5260	5260	5260	0
379	20250328	134700	21149350	5260	5250	5260	5250	100
380	20250328	134600	20623920	5230	5230	5230	5230	0
381	20250328	134500	20623920	5230	5230	5230	5230	0
382	20250328	134400	20623920	5230	5230	5230	5230	0
383	20250328	134300	20623920	5230	5230	5230	5230	0
384	20250328	134200	20623920	5230	5230	5230	5230	20
385	20250328	134100	20519320	5260	5260	5260	5260	0
386	20250328	134000	20519320	5260	5260	5260	5260	0
387	20250328	133900	20519320	5260	5260	5260	5260	0
388	20250328	133800	20519320	5260	5260	5260	5260	0
389	20250328	133700	20519320	5260	5260	5260	5260	0
390	20250328	133600	20519320	5260	5260	5260	5260	0
391	20250328	133500	20519320	5260	5260	5260	5260	0
392	20250328	133400	20519320	5260	5260	5260	5260	0
393	20250328	133300	20519320	5260	5260	5260	5260	0
394	20250328	133200	20519320	5260	5260	5260	5260	0
395	20250328	133100	20519320	5260	5260	5260	5260	0
396	20250328	133000	20519320	5260	5260	5260	5260	0
397	20250328	132900	20519320	5260	5260	5260	5260	0
398	20250328	132800	20519320	5260	5260	5260	5260	0
399	20250328	132700	20519320	5260	5260	5260	5260	0
400	20250328	132600	20519320	5260	5260	5260	5260	0
401	20250328	132500	20519320	5260	5260	5260	5260	0
402	20250328	132400	20519320	5260	5260	5260	5260	0
403	20250328	132300	20519320	5260	5260	5260	5260	0
404	20250328	132200	20519320	5260	5260	5260	5260	0
405	20250328	132100	20519320	5260	5260	5260	5260	0
406	20250328	132000	20519320	5260	5260	5260	5260	0
407	20250328	131900	20519320	5260	5260	5260	5260	0
408	20250328	131800	20519320	5260	5260	5260	5260	0
409	20250328	131700	20519320	5260	5240	5260	5240	100
410	20250328	131600	19995030	5230	5230	5230	5230	0
411	20250328	131500	19995030	5230	5230	5230	5230	0
412	20250328	131400	19995030	5230	5230	5230	5230	0
413	20250328	131300	19995030	5230	5230	5230	5230	0
414	20250328	131200	19995030	5230	5230	5230	5230	0
415	20250328	131100	19995030	5230	5230	5230	5230	1
416	20250328	131000	19989800	5240	5240	5240	5240	1
417	20250328	130900	19984560	5230	5230	5230	5230	0
418	20250328	130800	19984560	5230	5230	5230	5230	0
419	20250328	130700	19984560	5230	5230	5230	5230	0
420	20250328	130600	19984560	5230	5230	5230	5230	0
421	20250328	130500	19984560	5230	5230	5230	5230	0
422	20250328	130400	19984560	5230	5230	5230	5230	0
423	20250328	130300	19984560	5230	5230	5230	5230	0
424	20250328	130200	19984560	5230	5230	5230	5230	0
425	20250328	130100	19984560	5230	5230	5230	5230	0
426	20250328	130000	19984560	5230	5230	5230	5230	0
427	20250328	125900	19984560	5230	5230	5230	5230	117
428	20250328	125800	19372650	5230	5230	5230	5230	0
429	20250328	125700	19372650	5230	5230	5230	5230	0
430	20250328	125600	19372650	5230	5230	5230	5230	0
431	20250328	125500	19372650	5230	5230	5230	5230	0
432	20250328	125400	19372650	5230	5230	5230	5230	0
433	20250328	125300	19372650	5230	5230	5230	5230	0
434	20250328	125200	19372650	5230	5230	5230	5230	60
435	20250328	125100	19058850	5230	5230	5230	5230	0
436	20250328	125000	19058850	5230	5230	5230	5230	0
437	20250328	124900	19058850	5230	5230	5230	5230	0
438	20250328	124800	19058850	5230	5230	5230	5230	0
439	20250328	124700	19058850	5230	5230	5230	5230	0
440	20250328	124600	19058850	5230	5240	5240	5230	40
441	20250328	124500	18849640	5250	5250	5250	5250	0
442	20250328	124400	18849640	5250	5250	5250	5250	0
443	20250328	124300	18849640	5250	5250	5250	5250	0
444	20250328	124200	18849640	5250	5250	5250	5250	0
445	20250328	124100	18849640	5250	5250	5250	5250	0
446	20250328	124000	18849640	5250	5250	5250	5250	0
447	20250328	123900	18849640	5250	5250	5250	5250	0
448	20250328	123800	18849640	5250	5250	5250	5250	0
449	20250328	123700	18849640	5250	5250	5250	5250	0
450	20250328	123600	18849640	5250	5250	5250	5250	0
451	20250328	123500	18849640	5250	5250	5250	5250	0
452	20250328	123400	18849640	5250	5250	5250	5250	1
453	20250328	123300	18844390	5270	5270	5270	5270	0
454	20250328	123200	18844390	5270	5270	5270	5270	0
455	20250328	123100	18844390	5270	5270	5270	5270	0
456	20250328	123000	18844390	5270	5270	5270	5270	0
457	20250328	122900	18844390	5270	5270	5270	5270	0
458	20250328	122800	18844390	5270	5270	5270	5270	0
459	20250328	122700	18844390	5270	5270	5270	5270	0
460	20250328	122600	18844390	5270	5270	5270	5270	0
461	20250328	122500	18844390	5270	5270	5270	5270	0
462	20250328	122400	18844390	5270	5270	5270	5270	0
463	20250328	122300	18844390	5270	5270	5270	5270	0
464	20250328	122200	18844390	5270	5270	5270	5270	0
465	20250328	122100	18844390	5270	5270	5270	5270	0
466	20250328	122000	18844390	5270	5270	5270	5270	0
467	20250328	121900	18844390	5270	5270	5270	5270	0
468	20250328	121800	18844390	5270	5270	5270	5270	0
469	20250328	121700	18844390	5270	5270	5270	5270	0
470	20250328	121600	18844390	5270	5270	5270	5270	0
471	20250328	121500	18844390	5270	5270	5270	5270	0
472	20250328	121400	18844390	5270	5270	5270	5270	0
473	20250328	121300	18844390	5270	5270	5270	5270	0
474	20250328	121200	18844390	5270	5270	5270	5270	0
475	20250328	121100	18844390	5270	5270	5270	5270	0
476	20250328	121000	18844390	5270	5270	5270	5270	0
477	20250328	120900	18844390	5270	5270	5270	5270	0
478	20250328	120800	18844390	5270	5270	5270	5270	0
479	20250328	120700	18844390	5270	5270	5270	5270	0
480	20250328	120600	18844390	5270	5270	5270	5270	0
481	20250328	120500	18844390	5270	5270	5270	5270	0
482	20250328	120400	18844390	5270	5270	5270	5270	0
483	20250328	120300	18844390	5270	5270	5270	5270	0
484	20250328	120200	18844390	5270	5270	5270	5270	0
485	20250328	120100	18844390	5270	5270	5270	5270	0
486	20250328	120000	18844390	5270	5260	5270	5260	100
487	20250328	115900	18317950	5270	5270	5270	5270	0
488	20250328	115800	18317950	5270	5270	5270	5270	0
489	20250328	115700	18317950	5270	5270	5270	5270	0
490	20250328	115600	18317950	5270	5270	5270	5270	0
491	20250328	115500	18317950	5270	5270	5270	5270	0
492	20250328	115400	18317950	5270	5270	5270	5270	0
493	20250328	115300	18317950	5270	5270	5270	5270	0
494	20250328	115200	18317950	5270	5270	5270	5270	0
495	20250328	115100	18317950	5270	5270	5270	5270	0
496	20250328	115000	18317950	5270	5270	5270	5270	0
497	20250328	114900	18317950	5270	5270	5270	5270	0
498	20250328	114800	18317950	5270	5270	5270	5270	0
499	20250328	114700	18317950	5270	5270	5270	5270	0
500	20250328	114600	18317950	5270	5260	5270	5260	100
501	20250328	114500	17791550	5230	5230	5230	5230	0
502	20250328	114400	17791550	5230	5230	5230	5230	0
503	20250328	114300	17791550	5230	5230	5230	5230	0
504	20250328	114200	17791550	5230	5250	5250	5230	300
505	20250328	114100	16220260	5250	5250	5250	5250	0
506	20250328	114000	16220260	5250	5250	5250	5250	0
507	20250328	113900	16220260	5250	5250	5250	5250	2
508	20250328	113800	16209760	5270	5270	5270	5270	0
509	20250328	113700	16209760	5270	5270	5270	5270	0
510	20250328	113600	16209760	5270	5270	5270	5270	0
511	20250328	113500	16209760	5270	5270	5270	5270	0
512	20250328	113400	16209760	5270	5270	5270	5270	0
513	20250328	113300	16209760	5270	5270	5270	5270	0
514	20250328	113200	16209760	5270	5270	5270	5270	0
515	20250328	113100	16209760	5270	5270	5270	5270	0
516	20250328	113000	16209760	5270	5260	5270	5260	80
517	20250328	112900	15788170	5270	5270	5270	5270	0
518	20250328	112800	15788170	5270	5270	5270	5270	0
519	20250328	112700	15788170	5270	5270	5270	5270	0
520	20250328	112600	15788170	5270	5270	5270	5270	0
521	20250328	112500	15788170	5270	5270	5270	5270	0
522	20250328	112400	15788170	5270	5270	5270	5270	0
523	20250328	112300	15788170	5270	5270	5270	5270	0
524	20250328	112200	15788170	5270	5270	5270	5270	0
525	20250328	112100	15788170	5270	5270	5270	5270	0
526	20250328	112000	15788170	5270	5270	5270	5270	0
527	20250328	111900	15788170	5270	5270	5270	5270	0
528	20250328	111800	15788170	5270	5270	5270	5270	0
529	20250328	111700	15788170	5270	5270	5270	5270	0
530	20250328	111600	15788170	5270	5270	5270	5270	0
531	20250328	111500	15788170	5270	5270	5270	5270	0
532	20250328	111400	15788170	5270	5260	5270	5260	94
533	20250328	111300	15293260	5270	5270	5270	5270	0
534	20250328	111200	15293260	5270	5270	5270	5270	0
535	20250328	111100	15293260	5270	5270	5270	5270	0
536	20250328	111000	15293260	5270	5270	5270	5270	24
537	20250328	110900	15166780	5270	5270	5270	5270	0
538	20250328	110800	15166780	5270	5270	5270	5270	0
539	20250328	110700	15166780	5270	5270	5270	5270	0
540	20250328	110600	15166780	5270	5270	5270	5270	0
541	20250328	110500	15166780	5270	5270	5270	5270	0
542	20250328	110400	15166780	5270	5270	5270	5270	0
543	20250328	110300	15166780	5270	5270	5270	5270	0
544	20250328	110200	15166780	5270	5270	5270	5270	0
545	20250328	110100	15166780	5270	5270	5270	5270	0
546	20250328	110000	15166780	5270	5270	5270	5270	0
547	20250328	105900	15166780	5270	5270	5270	5270	0
548	20250328	105800	15166780	5270	5270	5270	5270	0
549	20250328	105700	15166780	5270	5270	5270	5270	0
550	20250328	105600	15166780	5270	5270	5270	5270	0
551	20250328	105500	15166780	5270	5270	5270	5270	0
552	20250328	105400	15166780	5270	5270	5270	5270	0
553	20250328	105300	15166780	5270	5270	5270	5270	0
554	20250328	105200	15166780	5270	5270	5270	5270	0
555	20250328	105100	15166780	5270	5270	5270	5270	0
556	20250328	105000	15166780	5270	5270	5270	5270	0
557	20250328	104900	15166780	5270	5270	5270	5270	47
558	20250328	104800	14919090	5290	5290	5290	5290	0
559	20250328	104700	14919090	5290	5290	5290	5290	0
560	20250328	104600	14919090	5290	5290	5290	5290	0
561	20250328	104500	14919090	5290	5290	5290	5290	202
562	20250328	104400	13850510	5290	5280	5290	5280	798
563	20250328	104300	9630000	5280	5250	5280	5250	100
564	20250328	104200	9103540	5270	5270	5270	5270	0
565	20250328	104100	9103540	5270	5270	5270	5270	0
566	20250328	104000	9103540	5270	5270	5270	5270	0
567	20250328	103900	9103540	5270	5270	5270	5270	0
568	20250328	103800	9103540	5270	5270	5270	5270	0
569	20250328	103700	9103540	5270	5270	5270	5270	0
570	20250328	103600	9103540	5270	5270	5270	5270	0
571	20250328	103500	9103540	5270	5270	5270	5270	0
572	20250328	103400	9103540	5270	5270	5270	5270	0
573	20250328	103300	9103540	5270	5270	5270	5270	0
574	20250328	103200	9103540	5270	5270	5270	5270	0
575	20250328	103100	9103540	5270	5270	5270	5270	0
576	20250328	103000	9103540	5270	5270	5270	5270	0
577	20250328	102900	9103540	5270	5270	5270	5270	0
578	20250328	102800	9103540	5270	5270	5270	5270	0
579	20250328	102700	9103540	5270	5270	5270	5270	0
580	20250328	102600	9103540	5270	5270	5270	5270	0
581	20250328	102500	9103540	5270	5270	5270	5270	0
582	20250328	102400	9103540	5270	5270	5270	5270	0
583	20250328	102300	9103540	5270	5270	5270	5270	0
584	20250328	102200	9103540	5270	5270	5270	5270	1
585	20250328	102100	9098270	5270	5270	5270	5270	0
586	20250328	102000	9098270	5270	5270	5270	5270	0
587	20250328	101900	9098270	5270	5270	5270	5270	0
588	20250328	101800	9098270	5270	5270	5270	5270	0
589	20250328	101700	9098270	5270	5270	5270	5270	2
590	20250328	101600	9087730	5270	5250	5270	5250	100
591	20250328	101500	8561820	5240	5240	5240	5240	0
592	20250328	101400	8561820	5240	5240	5240	5240	27
593	20250328	101300	8420340	5240	5240	5240	5240	0
594	20250328	101200	8420340	5240	5240	5240	5240	0
595	20250328	101100	8420340	5240	5240	5240	5240	0
596	20250328	101000	8420340	5240	5240	5240	5240	42
597	20250328	100900	8200260	5250	5250	5250	5250	0
598	20250328	100800	8200260	5250	5250	5250	5250	0
599	20250328	100700	8200260	5250	5250	5250	5250	0
600	20250328	100600	8200260	5250	5250	5250	5250	0
601	20250328	100500	8200260	5250	5250	5250	5250	0
602	20250328	100400	8200260	5250	5250	5250	5250	0
603	20250328	100300	8200260	5250	5250	5250	5250	0
604	20250328	100200	8200260	5250	5250	5250	5250	0
605	20250328	100100	8200260	5250	5250	5250	5250	0
606	20250328	100000	8200260	5250	5250	5250	5250	0
607	20250328	095900	8200260	5250	5250	5250	5250	0
608	20250328	095800	8200260	5250	5250	5250	5250	10
609	20250328	095700	8147760	5260	5260	5260	5260	0
610	20250328	095600	8147760	5260	5260	5260	5260	0
611	20250328	095500	8147760	5260	5260	5260	5260	0
612	20250328	095400	8147760	5260	5260	5260	5260	0
613	20250328	095300	8147760	5260	5260	5260	5260	0
614	20250328	095200	8147760	5260	5260	5260	5260	0
615	20250328	095100	8147760	5260	5260	5260	5260	0
616	20250328	095000	8147760	5260	5260	5260	5260	0
617	20250328	094900	8147760	5260	5260	5260	5260	0
618	20250328	094800	8147760	5260	5260	5260	5260	2
619	20250328	094700	8137240	5260	5260	5260	5260	1
620	20250328	094600	8131980	5250	5250	5250	5250	0
621	20250328	094500	8131980	5250	5260	5260	5250	17
622	20250328	094400	8042720	5250	5260	5260	5250	25
623	20250328	094300	7911370	5260	5260	5260	5260	2
624	20250328	094200	7900850	5270	5270	5270	5270	0
625	20250328	094100	7900850	5270	5270	5270	5270	0
626	20250328	094000	7900850	5270	5270	5270	5270	1
627	20250328	093900	7895580	5270	5270	5270	5270	0
628	20250328	093800	7895580	5270	5270	5270	5270	0
629	20250328	093700	7895580	5270	5270	5270	5270	0
630	20250328	093600	7895580	5270	5270	5270	5270	0
631	20250328	093500	7895580	5270	5270	5270	5270	4
632	20250328	093400	7874500	5260	5260	5260	5260	17
633	20250328	093300	7785080	5280	5280	5280	5280	0
634	20250328	093200	7785080	5280	5280	5280	5280	0
635	20250328	093100	7785080	5280	5280	5280	5280	0
636	20250328	093000	7785080	5280	5280	5280	5280	1
637	20250328	092900	7779800	5280	5280	5280	5280	0
638	20250328	092800	7779800	5280	5280	5280	5280	0
639	20250328	092700	7779800	5280	5280	5280	5280	0
640	20250328	092600	7779800	5280	5280	5280	5280	0
641	20250328	092500	7779800	5280	5280	5280	5280	0
642	20250328	092400	7779800	5280	5280	5280	5280	0
643	20250328	092300	7779800	5280	5280	5280	5280	0
644	20250328	092200	7779800	5280	5280	5280	5280	2
645	20250328	092100	7769240	5240	5240	5240	5240	20
646	20250328	092000	7664440	5240	5240	5240	5240	0
647	20250328	091900	7664440	5240	5240	5240	5240	0
648	20250328	091800	7664440	5240	5240	5240	5240	0
649	20250328	091700	7664440	5240	5240	5240	5240	0
650	20250328	091600	7664440	5240	5240	5240	5240	0
651	20250328	091500	7664440	5240	5240	5240	5240	0
652	20250328	091400	7664440	5240	5240	5240	5240	0
653	20250328	091300	7664440	5240	5250	5250	5240	17
654	20250328	091200	7575340	5270	5270	5270	5270	117
655	20250328	091100	6958750	5270	5270	5270	5270	51
656	20250328	091000	6689980	5270	5270	5270	5270	0
657	20250328	090900	6689980	5270	5270	5270	5270	0
658	20250328	090800	6689980	5270	5270	5270	5270	570
659	20250328	090700	3686080	5240	5220	5240	5220	536
660	20250328	090600	887580	5210	5210	5210	5210	0
661	20250328	090500	887580	5210	5210	5210	5210	0
662	20250328	090400	887580	5210	5210	5210	5210	124
663	20250328	090300	241540	5220	5220	5220	5220	0
664	20250328	090200	241540	5220	5220	5220	5220	0
665	20250328	090100	241540	5220	5240	5240	5220	24
666	20250328	090000	116000	5250	5290	5290	5250	22