KissMeData/019680/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190600	41443470	2125	2125	2125	2125	723
3	20250328	190500	41443470	2125	2125	2125	2125	0
4	20250328	190400	41443470	2125	2125	2125	2125	0
5	20250328	190300	41443470	2125	2125	2125	2125	0
6	20250328	190200	41443470	2125	2125	2125	2125	0
7	20250328	190100	41443470	2125	2125	2125	2125	0
8	20250328	190000	41443470	2125	2125	2125	2125	0
9	20250328	185900	41443470	2125	2125	2125	2125	0
10	20250328	185800	41443470	2125	2125	2125	2125	0
11	20250328	185700	41443470	2125	2125	2125	2125	0
12	20250328	185600	41443470	2125	2125	2125	2125	0
13	20250328	185500	41443470	2125	2125	2125	2125	0
14	20250328	185400	41443470	2125	2125	2125	2125	0
15	20250328	185300	41443470	2125	2125	2125	2125	0
16	20250328	185200	41443470	2125	2125	2125	2125	0
17	20250328	185100	41443470	2125	2125	2125	2125	0
18	20250328	185000	41443470	2125	2125	2125	2125	0
19	20250328	184900	41443470	2125	2125	2125	2125	0
20	20250328	184800	41443470	2125	2125	2125	2125	0
21	20250328	184700	41443470	2125	2125	2125	2125	0
22	20250328	184600	41443470	2125	2125	2125	2125	0
23	20250328	184500	41443470	2125	2125	2125	2125	0
24	20250328	184400	41443470	2125	2125	2125	2125	0
25	20250328	184300	41443470	2125	2125	2125	2125	0
26	20250328	184200	41443470	2125	2125	2125	2125	0
27	20250328	184100	41443470	2125	2125	2125	2125	0
28	20250328	184000	41443470	2125	2125	2125	2125	0
29	20250328	183900	41443470	2125	2125	2125	2125	0
30	20250328	183800	41443470	2125	2125	2125	2125	0
31	20250328	183700	41443470	2125	2125	2125	2125	0
32	20250328	183600	41443470	2125	2125	2125	2125	723
33	20250328	183500	41443470	2125	2125	2125	2125	0
34	20250328	183400	41443470	2125	2125	2125	2125	0
35	20250328	183300	41443470	2125	2125	2125	2125	0
36	20250328	183200	41443470	2125	2125	2125	2125	0
37	20250328	183100	41443470	2125	2125	2125	2125	0
38	20250328	183000	41443470	2125	2125	2125	2125	0
39	20250328	182900	41443470	2125	2125	2125	2125	0
40	20250328	182800	41443470	2125	2125	2125	2125	0
41	20250328	182700	41443470	2125	2125	2125	2125	0
42	20250328	182600	41443470	2125	2125	2125	2125	0
43	20250328	182500	41443470	2125	2125	2125	2125	0
44	20250328	182400	41443470	2125	2125	2125	2125	0
45	20250328	182300	41443470	2125	2125	2125	2125	0
46	20250328	182200	41443470	2125	2125	2125	2125	0
47	20250328	182100	41443470	2125	2125	2125	2125	0
48	20250328	182000	41443470	2125	2125	2125	2125	0
49	20250328	181900	41443470	2125	2125	2125	2125	0
50	20250328	181800	41443470	2125	2125	2125	2125	0
51	20250328	181700	41443470	2125	2125	2125	2125	0
52	20250328	181600	41443470	2125	2125	2125	2125	0
53	20250328	181500	41443470	2125	2125	2125	2125	0
54	20250328	181400	41443470	2125	2125	2125	2125	0
55	20250328	181300	41443470	2125	2125	2125	2125	0
56	20250328	181200	41443470	2125	2125	2125	2125	0
57	20250328	181100	41443470	2125	2125	2125	2125	0
58	20250328	181000	41443470	2125	2125	2125	2125	0
59	20250328	180900	41443470	2125	2125	2125	2125	0
60	20250328	180800	41443470	2125	2125	2125	2125	0
61	20250328	180700	41443470	2125	2125	2125	2125	0
62	20250328	180600	41443470	2125	2125	2125	2125	723
63	20250328	180500	41443470	2125	2125	2125	2125	0
64	20250328	180400	41443470	2125	2125	2125	2125	0
65	20250328	180300	41443470	2125	2125	2125	2125	0
66	20250328	180200	41443470	2125	2125	2125	2125	0
67	20250328	180100	41443470	2125	2125	2125	2125	0
68	20250328	180000	41443470	2125	2125	2125	2125	0
69	20250328	175900	41443470	2125	2125	2125	2125	0
70	20250328	175800	41443470	2125	2125	2125	2125	0
71	20250328	175700	41443470	2125	2125	2125	2125	0
72	20250328	175600	41443470	2125	2125	2125	2125	0
73	20250328	175500	41443470	2125	2125	2125	2125	0
74	20250328	175400	41443470	2125	2125	2125	2125	0
75	20250328	175300	41443470	2125	2125	2125	2125	0
76	20250328	175200	41443470	2125	2125	2125	2125	0
77	20250328	175100	41443470	2125	2125	2125	2125	0
78	20250328	175000	41443470	2125	2125	2125	2125	0
79	20250328	174900	41443470	2125	2125	2125	2125	0
80	20250328	174800	41443470	2125	2125	2125	2125	0
81	20250328	174700	41443470	2125	2125	2125	2125	0
82	20250328	174600	41443470	2125	2125	2125	2125	0
83	20250328	174500	41443470	2125	2125	2125	2125	0
84	20250328	174400	41443470	2125	2125	2125	2125	0
85	20250328	174300	41443470	2125	2125	2125	2125	0
86	20250328	174200	41443470	2125	2125	2125	2125	0
87	20250328	174100	41443470	2125	2125	2125	2125	0
88	20250328	174000	41443470	2125	2125	2125	2125	0
89	20250328	173900	41443470	2125	2125	2125	2125	0
90	20250328	173800	41443470	2125	2125	2125	2125	0
91	20250328	173700	41443470	2125	2125	2125	2125	0
92	20250328	173600	41443470	2125	2125	2125	2125	723
93	20250328	173500	41443470	2125	2125	2125	2125	0
94	20250328	173400	41443470	2125	2125	2125	2125	0
95	20250328	173300	41443470	2125	2125	2125	2125	0
96	20250328	173200	41443470	2125	2125	2125	2125	0
97	20250328	173100	41443470	2125	2125	2125	2125	0
98	20250328	173000	41443470	2125	2125	2125	2125	0
99	20250328	172900	41443470	2125	2125	2125	2125	0
100	20250328	172800	41443470	2125	2125	2125	2125	0
101	20250328	172700	41443470	2125	2125	2125	2125	0
102	20250328	172600	41443470	2125	2125	2125	2125	0
103	20250328	172500	41443470	2125	2125	2125	2125	0
104	20250328	172400	41443470	2125	2125	2125	2125	0
105	20250328	172300	41443470	2125	2125	2125	2125	0
106	20250328	172200	41443470	2125	2125	2125	2125	0
107	20250328	172100	41443470	2125	2125	2125	2125	0
108	20250328	172000	41443470	2125	2125	2125	2125	0
109	20250328	171900	41443470	2125	2125	2125	2125	0
110	20250328	171800	41443470	2125	2125	2125	2125	0
111	20250328	171700	41443470	2125	2125	2125	2125	0
112	20250328	171600	41443470	2125	2125	2125	2125	0
113	20250328	171500	41443470	2125	2125	2125	2125	0
114	20250328	171400	41443470	2125	2125	2125	2125	0
115	20250328	171300	41443470	2125	2125	2125	2125	0
116	20250328	171200	41443470	2125	2125	2125	2125	0
117	20250328	171100	41443470	2125	2125	2125	2125	0
118	20250328	171000	41443470	2125	2125	2125	2125	0
119	20250328	170900	41443470	2125	2125	2125	2125	0
120	20250328	170800	41443470	2125	2125	2125	2125	0
121	20250328	170700	41443470	2125	2125	2125	2125	0
122	20250328	170600	41443470	2125	2125	2125	2125	723
123	20250328	170500	41443470	2125	2125	2125	2125	0
124	20250328	170400	41443470	2125	2125	2125	2125	0
125	20250328	170300	41443470	2125	2125	2125	2125	0
126	20250328	170200	41443470	2125	2125	2125	2125	0
127	20250328	170100	41443470	2125	2125	2125	2125	0
128	20250328	170000	41443470	2125	2125	2125	2125	0
129	20250328	165900	41443470	2125	2125	2125	2125	0
130	20250328	165800	41443470	2125	2125	2125	2125	0
131	20250328	165700	41443470	2125	2125	2125	2125	0
132	20250328	165600	41443470	2125	2125	2125	2125	0
133	20250328	165500	41443470	2125	2125	2125	2125	0
134	20250328	165400	41443470	2125	2125	2125	2125	0
135	20250328	165300	41443470	2125	2125	2125	2125	0
136	20250328	165200	41443470	2125	2125	2125	2125	0
137	20250328	165100	41443470	2125	2125	2125	2125	0
138	20250328	165000	41443470	2125	2125	2125	2125	0
139	20250328	164900	41443470	2125	2125	2125	2125	0
140	20250328	164800	41443470	2125	2125	2125	2125	0
141	20250328	164700	41443470	2125	2125	2125	2125	0
142	20250328	164600	41443470	2125	2125	2125	2125	0
143	20250328	164500	41443470	2125	2125	2125	2125	0
144	20250328	164400	41443470	2125	2125	2125	2125	0
145	20250328	164300	41443470	2125	2125	2125	2125	0
146	20250328	164200	41443470	2125	2125	2125	2125	0
147	20250328	164100	41443470	2125	2125	2125	2125	0
148	20250328	164000	41443470	2125	2125	2125	2125	0
149	20250328	163900	41443470	2125	2125	2125	2125	0
150	20250328	163800	41443470	2125	2125	2125	2125	0
151	20250328	163700	41443470	2125	2125	2125	2125	0
152	20250328	163600	41443470	2125	2125	2125	2125	723
153	20250328	163500	41443470	2125	2125	2125	2125	0
154	20250328	163400	41443470	2125	2125	2125	2125	0
155	20250328	163300	41443470	2125	2125	2125	2125	0
156	20250328	163200	41443470	2125	2125	2125	2125	0
157	20250328	163100	41443470	2125	2125	2125	2125	0
158	20250328	163000	41443470	2125	2125	2125	2125	0
159	20250328	162900	41443470	2125	2125	2125	2125	0
160	20250328	162800	41443470	2125	2125	2125	2125	0
161	20250328	162700	41443470	2125	2125	2125	2125	0
162	20250328	162600	41443470	2125	2125	2125	2125	0
163	20250328	162500	41443470	2125	2125	2125	2125	0
164	20250328	162400	41443470	2125	2125	2125	2125	0
165	20250328	162300	41443470	2125	2125	2125	2125	0
166	20250328	162200	41443470	2125	2125	2125	2125	0
167	20250328	162100	41443470	2125	2125	2125	2125	0
168	20250328	162000	41443470	2125	2125	2125	2125	0
169	20250328	161900	41443470	2125	2125	2125	2125	0
170	20250328	161800	41443470	2125	2125	2125	2125	0
171	20250328	161700	41443470	2125	2125	2125	2125	0
172	20250328	161600	41443470	2125	2125	2125	2125	0
173	20250328	161500	41443470	2125	2125	2125	2125	0
174	20250328	161400	41443470	2125	2125	2125	2125	0
175	20250328	161300	41443470	2125	2125	2125	2125	0
176	20250328	161200	41443470	2125	2125	2125	2125	0
177	20250328	161100	41443470	2125	2125	2125	2125	0
178	20250328	161000	41443470	2125	2125	2125	2125	0
179	20250328	160900	41443470	2125	2125	2125	2125	0
180	20250328	160800	41443470	2125	2125	2125	2125	0
181	20250328	160700	41443470	2125	2125	2125	2125	0
182	20250328	160600	41443470	2125	2125	2125	2125	723
183	20250328	160500	41443470	2125	2125	2125	2125	0
184	20250328	160400	41443470	2125	2125	2125	2125	0
185	20250328	160300	41443470	2125	2125	2125	2125	0
186	20250328	160200	41443470	2125	2125	2125	2125	0
187	20250328	160100	41443470	2125	2125	2125	2125	0
188	20250328	160000	41443470	2125	2125	2125	2125	0
189	20250328	155900	41443470	2125	2125	2125	2125	0
190	20250328	155800	41443470	2125	2125	2125	2125	0
191	20250328	155700	41443470	2125	2125	2125	2125	0
192	20250328	155600	41443470	2125	2125	2125	2125	0
193	20250328	155500	41443470	2125	2125	2125	2125	0
194	20250328	155400	41443470	2125	2125	2125	2125	0
195	20250328	155300	41443470	2125	2125	2125	2125	0
196	20250328	155200	41443470	2125	2125	2125	2125	0
197	20250328	155100	41443470	2125	2125	2125	2125	0
198	20250328	155000	41443470	2125	2125	2125	2125	0
199	20250328	154900	41443470	2125	2125	2125	2125	0
200	20250328	154800	41443470	2125	2125	2125	2125	0
201	20250328	154700	41443470	2125	2125	2125	2125	0
202	20250328	154600	41443470	2125	2125	2125	2125	0
203	20250328	154500	41443470	2125	2125	2125	2125	0
204	20250328	154400	41443470	2125	2125	2125	2125	0
205	20250328	154300	41443470	2125	2125	2125	2125	0
206	20250328	154200	41443470	2125	2125	2125	2125	0
207	20250328	154100	41443470	2125	2125	2125	2125	0
208	20250328	154000	41443470	2125	2125	2125	2125	0
209	20250328	153900	41443470	2125	2125	2125	2125	0
210	20250328	153800	41443470	2125	2125	2125	2125	0
211	20250328	153700	41443470	2125	2125	2125	2125	0
212	20250328	153600	41443470	2125	2125	2125	2125	723
213	20250328	153500	41443470	2125	2125	2125	2125	0
214	20250328	153400	41443470	2125	2125	2125	2125	0
215	20250328	153300	41443470	2125	2125	2125	2125	0
216	20250328	153200	41443470	2125	2125	2125	2125	0
217	20250328	153100	41443470	2125	2125	2125	2125	0
218	20250328	153000	41443470	2125	2125	2125	2125	723
219	20250328	152900	39907095	2125	2125	2125	2125	0
220	20250328	152800	39907095	2125	2125	2125	2125	0
221	20250328	152700	39907095	2125	2125	2125	2125	0
222	20250328	152600	39907095	2125	2125	2125	2125	0
223	20250328	152500	39907095	2125	2125	2125	2125	0
224	20250328	152400	39907095	2125	2125	2125	2125	0
225	20250328	152300	39907095	2125	2125	2125	2125	0
226	20250328	152200	39907095	2125	2125	2125	2125	0
227	20250328	152100	39907095	2125	2125	2125	2125	0
228	20250328	152000	39907095	2125	2125	2125	2125	0
229	20250328	151900	39907095	2125	2125	2125	2125	0
230	20250328	151800	39907095	2125	2120	2125	2120	100
231	20250328	151700	39694980	2125	2125	2125	2125	0
232	20250328	151600	39694980	2125	2125	2125	2125	0
233	20250328	151500	39694980	2125	2125	2125	2125	0
234	20250328	151400	39694980	2125	2125	2125	2125	0
235	20250328	151300	39694980	2125	2120	2125	2120	49
236	20250328	151200	39591025	2125	2125	2125	2125	0
237	20250328	151100	39591025	2125	2125	2125	2125	0
238	20250328	151000	39591025	2125	2125	2125	2125	0
239	20250328	150900	39591025	2125	2120	2125	2120	30
240	20250328	150800	39527370	2120	2115	2120	2115	89
241	20250328	150700	39338700	2105	2105	2105	2105	180
242	20250328	150600	38959800	2105	2105	2105	2105	0
243	20250328	150500	38959800	2105	2100	2105	2100	140
244	20250328	150400	38665245	2105	2105	2105	2105	21
245	20250328	150300	38621040	2105	2105	2105	2105	49
246	20250328	150200	38517895	2105	2105	2105	2105	0
247	20250328	150100	38517895	2105	2105	2105	2105	110
248	20250328	150000	38286345	2100	2100	2100	2100	0
249	20250328	145900	38286345	2100	2100	2100	2100	0
250	20250328	145800	38286345	2100	2100	2100	2100	379
251	20250328	145700	37490445	2095	2095	2095	2095	0
252	20250328	145600	37490445	2095	2095	2095	2095	0
253	20250328	145500	37490445	2095	2095	2095	2095	0
254	20250328	145400	37490445	2095	2095	2095	2095	0
255	20250328	145300	37490445	2095	2095	2095	2095	0
256	20250328	145200	37490445	2095	2095	2095	2095	0
257	20250328	145100	37490445	2095	2095	2095	2095	0
258	20250328	145000	37490445	2095	2095	2095	2095	0
259	20250328	144900	37490445	2095	2095	2095	2095	0
260	20250328	144800	37490445	2095	2095	2095	2095	0
261	20250328	144700	37490445	2095	2095	2095	2095	0
262	20250328	144600	37490445	2095	2100	2100	2095	1437
263	20250328	144500	34474330	2105	2105	2105	2105	0
264	20250328	144400	34474330	2105	2105	2105	2105	0
265	20250328	144300	34474330	2105	2105	2105	2105	0
266	20250328	144200	34474330	2105	2105	2105	2105	0
267	20250328	144100	34474330	2105	2105	2105	2105	0
268	20250328	144000	34474330	2105	2105	2105	2105	0
269	20250328	143900	34474330	2105	2105	2105	2105	0
270	20250328	143800	34474330	2105	2105	2105	2105	0
271	20250328	143700	34474330	2105	2105	2105	2105	0
272	20250328	143600	34474330	2105	2105	2105	2105	0
273	20250328	143500	34474330	2105	2105	2105	2105	0
274	20250328	143400	34474330	2105	2105	2105	2105	0
275	20250328	143300	34474330	2105	2105	2105	2105	0
276	20250328	143200	34474330	2105	2105	2105	2105	0
277	20250328	143100	34474330	2105	2105	2105	2105	0
278	20250328	143000	34474330	2105	2105	2105	2105	0
279	20250328	142900	34474330	2105	2105	2105	2105	0
280	20250328	142800	34474330	2105	2105	2105	2105	0
281	20250328	142700	34474330	2105	2105	2105	2105	0
282	20250328	142600	34474330	2105	2105	2105	2105	0
283	20250328	142500	34474330	2105	2105	2105	2105	0
284	20250328	142400	34474330	2105	2105	2105	2105	0
285	20250328	142300	34474330	2105	2105	2105	2105	1
286	20250328	142200	34472225	2105	2105	2105	2105	0
287	20250328	142100	34472225	2105	2105	2105	2105	0
288	20250328	142000	34472225	2105	2105	2105	2105	0
289	20250328	141900	34472225	2105	2105	2105	2105	5
290	20250328	141800	34461700	2105	2105	2105	2105	0
291	20250328	141700	34461700	2105	2105	2105	2105	0
292	20250328	141600	34461700	2105	2105	2105	2105	0
293	20250328	141500	34461700	2105	2105	2105	2105	0
294	20250328	141400	34461700	2105	2105	2105	2105	0
295	20250328	141300	34461700	2105	2105	2105	2105	0
296	20250328	141200	34461700	2105	2105	2105	2105	0
297	20250328	141100	34461700	2105	2105	2105	2105	0
298	20250328	141000	34461700	2105	2105	2105	2105	0
299	20250328	140900	34461700	2105	2105	2105	2105	0
300	20250328	140800	34461700	2105	2105	2105	2105	0
301	20250328	140700	34461700	2105	2105	2105	2105	0
302	20250328	140600	34461700	2105	2105	2105	2105	0
303	20250328	140500	34461700	2105	2105	2105	2105	0
304	20250328	140400	34461700	2105	2105	2105	2105	0
305	20250328	140300	34461700	2105	2105	2105	2105	0
306	20250328	140200	34461700	2105	2105	2105	2105	0
307	20250328	140100	34461700	2105	2100	2105	2100	10
308	20250328	140000	34440680	2095	2095	2095	2095	0
309	20250328	135900	34440680	2095	2100	2100	2095	66
310	20250328	135800	34302130	2100	2100	2100	2100	188
311	20250328	135700	33907330	2100	2100	2100	2100	0
312	20250328	135600	33907330	2100	2100	2100	2100	0
313	20250328	135500	33907330	2100	2100	2100	2100	0
314	20250328	135400	33907330	2100	2100	2100	2100	1052
315	20250328	135300	31698130	2100	2100	2100	2100	0
316	20250328	135200	31698130	2100	2100	2100	2100	0
317	20250328	135100	31698130	2100	2100	2100	2100	0
318	20250328	135000	31698130	2100	2100	2100	2100	0
319	20250328	134900	31698130	2100	2100	2100	2100	0
320	20250328	134800	31698130	2100	2100	2100	2100	0
321	20250328	134700	31698130	2100	2100	2100	2100	0
322	20250328	134600	31698130	2100	2100	2100	2100	0
323	20250328	134500	31698130	2100	2100	2100	2100	0
324	20250328	134400	31698130	2100	2100	2100	2100	0
325	20250328	134300	31698130	2100	2100	2100	2100	0
326	20250328	134200	31698130	2100	2100	2100	2100	0
327	20250328	134100	31698130	2100	2100	2100	2100	0
328	20250328	134000	31698130	2100	2100	2100	2100	88
329	20250328	133900	31513330	2100	2100	2100	2100	210
330	20250328	133800	31072330	2100	2100	2100	2100	0
331	20250328	133700	31072330	2100	2100	2100	2100	0
332	20250328	133600	31072330	2100	2100	2100	2100	0
333	20250328	133500	31072330	2100	2100	2100	2100	0
334	20250328	133400	31072330	2100	2100	2100	2100	0
335	20250328	133300	31072330	2100	2100	2100	2100	0
336	20250328	133200	31072330	2100	2100	2100	2100	0
337	20250328	133100	31072330	2100	2100	2100	2100	0
338	20250328	133000	31072330	2100	2100	2100	2100	0
339	20250328	132900	31072330	2100	2100	2100	2100	0
340	20250328	132800	31072330	2100	2100	2100	2100	0
341	20250328	132700	31072330	2100	2100	2100	2100	0
342	20250328	132600	31072330	2100	2100	2100	2100	0
343	20250328	132500	31072330	2100	2100	2100	2100	52
344	20250328	132400	30963130	2100	2100	2100	2100	0
345	20250328	132300	30963130	2100	2100	2100	2100	0
346	20250328	132200	30963130	2100	2100	2100	2100	0
347	20250328	132100	30963130	2100	2100	2100	2100	0
348	20250328	132000	30963130	2100	2100	2100	2100	500
349	20250328	131900	29913130	2100	2100	2100	2100	0
350	20250328	131800	29913130	2100	2100	2100	2100	0
351	20250328	131700	29913130	2100	2100	2100	2100	0
352	20250328	131600	29913130	2100	2100	2100	2100	0
353	20250328	131500	29913130	2100	2100	2100	2100	0
354	20250328	131400	29913130	2100	2100	2100	2100	0
355	20250328	131300	29913130	2100	2100	2100	2100	14
356	20250328	131200	29883730	2100	2100	2100	2100	0
357	20250328	131100	29883730	2100	2100	2100	2100	188
358	20250328	131000	29488930	2105	2105	2105	2105	0
359	20250328	130900	29488930	2105	2105	2105	2105	49
360	20250328	130800	29385785	2100	2100	2100	2100	0
361	20250328	130700	29385785	2100	2100	2100	2100	52
362	20250328	130600	29276585	2100	2100	2100	2100	1619
363	20250328	130500	25876685	2105	2105	2105	2105	0
364	20250328	130400	25876685	2105	2105	2105	2105	0
365	20250328	130300	25876685	2105	2105	2105	2105	0
366	20250328	130200	25876685	2105	2105	2105	2105	0
367	20250328	130100	25876685	2105	2105	2105	2105	0
368	20250328	130000	25876685	2105	2105	2105	2105	0
369	20250328	125900	25876685	2105	2105	2105	2105	0
370	20250328	125800	25876685	2105	2105	2105	2105	0
371	20250328	125700	25876685	2105	2105	2105	2105	0
372	20250328	125600	25876685	2105	2105	2105	2105	0
373	20250328	125500	25876685	2105	2105	2105	2105	0
374	20250328	125400	25876685	2105	2105	2105	2105	0
375	20250328	125300	25876685	2105	2105	2105	2105	0
376	20250328	125200	25876685	2105	2105	2105	2105	0
377	20250328	125100	25876685	2105	2100	2105	2100	76
378	20250328	125000	25717075	2105	2105	2105	2105	0
379	20250328	124900	25717075	2105	2105	2105	2105	0
380	20250328	124800	25717075	2105	2105	2105	2105	0
381	20250328	124700	25717075	2105	2105	2105	2105	0
382	20250328	124600	25717075	2105	2105	2105	2105	0
383	20250328	124500	25717075	2105	2105	2105	2105	0
384	20250328	124400	25717075	2105	2105	2105	2105	0
385	20250328	124300	25717075	2105	2105	2105	2105	0
386	20250328	124200	25717075	2105	2105	2105	2105	0
387	20250328	124100	25717075	2105	2105	2105	2105	0
388	20250328	124000	25717075	2105	2105	2105	2105	0
389	20250328	123900	25717075	2105	2105	2105	2105	0
390	20250328	123800	25717075	2105	2105	2105	2105	0
391	20250328	123700	25717075	2105	2105	2105	2105	0
392	20250328	123600	25717075	2105	2105	2105	2105	0
393	20250328	123500	25717075	2105	2105	2105	2105	0
394	20250328	123400	25717075	2105	2105	2105	2105	11
395	20250328	123300	25693920	2105	2105	2105	2105	0
396	20250328	123200	25693920	2105	2105	2105	2105	0
397	20250328	123100	25693920	2105	2105	2105	2105	0
398	20250328	123000	25693920	2105	2105	2105	2105	0
399	20250328	122900	25693920	2105	2105	2105	2105	100
400	20250328	122800	25483420	2100	2100	2100	2100	0
401	20250328	122700	25483420	2100	2100	2100	2100	188
402	20250328	122600	25088620	2105	2105	2105	2105	0
403	20250328	122500	25088620	2105	2105	2105	2105	0
404	20250328	122400	25088620	2105	2105	2105	2105	11
405	20250328	122300	25065465	2100	2100	2100	2100	1900
406	20250328	122200	21075465	2100	2100	2100	2100	0
407	20250328	122100	21075465	2100	2100	2100	2100	28
408	20250328	122000	21016665	2100	2100	2100	2100	0
409	20250328	121900	21016665	2100	2100	2100	2100	0
410	20250328	121800	21016665	2100	2100	2100	2100	0
411	20250328	121700	21016665	2100	2100	2100	2100	40
412	20250328	121600	20932665	2100	2100	2100	2100	0
413	20250328	121500	20932665	2100	2100	2100	2100	0
414	20250328	121400	20932665	2100	2100	2100	2100	0
415	20250328	121300	20932665	2100	2100	2100	2100	258
416	20250328	121200	20390865	2100	2100	2100	2100	205
417	20250328	121100	19960365	2105	2105	2105	2105	0
418	20250328	121000	19960365	2105	2105	2105	2105	0
419	20250328	120900	19960365	2105	2105	2105	2105	0
420	20250328	120800	19960365	2105	2105	2105	2105	49
421	20250328	120700	19857220	2100	2100	2105	2100	324
422	20250328	120600	19176375	2100	2095	2100	2095	243
423	20250328	120500	18666990	2095	2095	2095	2095	51
424	20250328	120400	18560145	2095	2095	2095	2095	42
425	20250328	120300	18472155	2095	2095	2095	2095	38
426	20250328	120200	18392545	2095	2095	2095	2095	55
427	20250328	120100	18277320	2095	2095	2095	2095	45
428	20250328	120000	18183045	2095	2095	2095	2095	278
429	20250328	115900	17600635	2095	2095	2095	2095	227
430	20250328	115800	17125070	2095	2095	2095	2095	52
431	20250328	115700	17016130	2095	2095	2095	2095	37
432	20250328	115600	16938615	2095	2095	2095	2095	49
433	20250328	115500	16835960	2095	2095	2095	2095	58
434	20250328	115400	16714450	2095	2095	2095	2095	4
435	20250328	115300	16706070	2095	2095	2095	2095	200
436	20250328	115200	16287070	2095	2095	2095	2095	0
437	20250328	115100	16287070	2095	2095	2095	2095	3
438	20250328	115000	16280785	2095	2095	2095	2095	0
439	20250328	114900	16280785	2095	2095	2095	2095	0
440	20250328	114800	16280785	2095	2095	2095	2095	0
441	20250328	114700	16280785	2095	2095	2095	2095	0
442	20250328	114600	16280785	2095	2095	2095	2095	0
443	20250328	114500	16280785	2095	2095	2095	2095	2
444	20250328	114400	16276595	2090	2090	2090	2090	0
445	20250328	114300	16276595	2090	2090	2090	2090	0
446	20250328	114200	16276595	2090	2090	2090	2090	0
447	20250328	114100	16276595	2090	2090	2090	2090	0
448	20250328	114000	16276595	2090	2090	2090	2090	0
449	20250328	113900	16276595	2090	2090	2090	2090	0
450	20250328	113800	16276595	2090	2090	2090	2090	0
451	20250328	113700	16276595	2090	2090	2090	2090	0
452	20250328	113600	16276595	2090	2090	2090	2090	0
453	20250328	113500	16276595	2090	2090	2090	2090	0
454	20250328	113400	16276595	2090	2090	2090	2090	0
455	20250328	113300	16276595	2090	2090	2090	2090	2
456	20250328	113200	16272415	2095	2095	2095	2095	0
457	20250328	113100	16272415	2095	2095	2095	2095	0
458	20250328	113000	16272415	2095	2095	2095	2095	2
459	20250328	112900	16268225	2095	2095	2095	2095	0
460	20250328	112800	16268225	2095	2095	2095	2095	0
461	20250328	112700	16268225	2095	2095	2095	2095	1002
462	20250328	112600	14169035	2095	2095	2095	2095	0
463	20250328	112500	14169035	2095	2095	2095	2095	0
464	20250328	112400	14169035	2095	2095	2095	2095	0
465	20250328	112300	14169035	2095	2095	2095	2095	0
466	20250328	112200	14169035	2095	2095	2095	2095	0
467	20250328	112100	14169035	2095	2095	2095	2095	0
468	20250328	112000	14169035	2095	2095	2095	2095	0
469	20250328	111900	14169035	2095	2095	2095	2095	0
470	20250328	111800	14169035	2095	2095	2095	2095	0
471	20250328	111700	14169035	2095	2095	2095	2095	0
472	20250328	111600	14169035	2095	2095	2095	2095	0
473	20250328	111500	14169035	2095	2095	2095	2095	0
474	20250328	111400	14169035	2095	2095	2095	2095	0
475	20250328	111300	14169035	2095	2095	2095	2095	0
476	20250328	111200	14169035	2095	2095	2095	2095	0
477	20250328	111100	14169035	2095	2095	2095	2095	0
478	20250328	111000	14169035	2095	2095	2095	2095	0
479	20250328	110900	14169035	2095	2095	2095	2095	0
480	20250328	110800	14169035	2095	2095	2095	2095	0
481	20250328	110700	14169035	2095	2095	2095	2095	0
482	20250328	110600	14169035	2095	2095	2095	2095	0
483	20250328	110500	14169035	2095	2095	2095	2095	0
484	20250328	110400	14169035	2095	2095	2095	2095	0
485	20250328	110300	14169035	2095	2095	2095	2095	18
486	20250328	110200	14131325	2095	2095	2095	2095	0
487	20250328	110100	14131325	2095	2095	2095	2095	0
488	20250328	110000	14131325	2095	2095	2095	2095	0
489	20250328	105900	14131325	2095	2095	2095	2095	0
490	20250328	105800	14131325	2095	2095	2095	2095	0
491	20250328	105700	14131325	2095	2095	2095	2095	0
492	20250328	105600	14131325	2095	2095	2095	2095	0
493	20250328	105500	14131325	2095	2095	2095	2095	0
494	20250328	105400	14131325	2095	2095	2095	2095	11
495	20250328	105300	14108280	2090	2090	2090	2090	205
496	20250328	105200	13679830	2090	2090	2090	2090	0
497	20250328	105100	13679830	2090	2090	2090	2090	49
498	20250328	105000	13577420	2090	2090	2090	2090	22
499	20250328	104900	13531440	2090	2090	2090	2090	0
500	20250328	104800	13531440	2090	2090	2090	2090	0
501	20250328	104700	13531440	2090	2090	2090	2090	0
502	20250328	104600	13531440	2090	2090	2090	2090	0
503	20250328	104500	13531440	2090	2090	2090	2090	0
504	20250328	104400	13531440	2090	2090	2090	2090	0
505	20250328	104300	13531440	2090	2090	2090	2090	0
506	20250328	104200	13531440	2090	2090	2090	2090	0
507	20250328	104100	13531440	2090	2090	2090	2090	200
508	20250328	104000	13113440	2090	2090	2090	2090	0
509	20250328	103900	13113440	2090	2090	2090	2090	0
510	20250328	103800	13113440	2090	2090	2090	2090	0
511	20250328	103700	13113440	2090	2090	2090	2090	10
512	20250328	103600	13092540	2090	2090	2090	2090	3
513	20250328	103500	13086270	2090	2090	2090	2090	0
514	20250328	103400	13086270	2090	2090	2090	2090	50
515	20250328	103300	12981770	2090	2090	2090	2090	0
516	20250328	103200	12981770	2090	2090	2090	2090	0
517	20250328	103100	12981770	2090	2090	2090	2090	0
518	20250328	103000	12981770	2090	2090	2090	2090	21
519	20250328	102900	12937880	2090	2090	2090	2090	0
520	20250328	102800	12937880	2090	2090	2090	2090	0
521	20250328	102700	12937880	2090	2090	2090	2090	0
522	20250328	102600	12937880	2090	2090	2090	2090	0
523	20250328	102500	12937880	2090	2090	2090	2090	0
524	20250328	102400	12937880	2090	2090	2090	2090	1
525	20250328	102300	12935790	2090	2090	2090	2090	0
526	20250328	102200	12935790	2090	2090	2090	2090	0
527	20250328	102100	12935790	2090	2090	2090	2090	3
528	20250328	102000	12929520	2090	2090	2090	2090	0
529	20250328	101900	12929520	2090	2090	2090	2090	0
530	20250328	101800	12929520	2090	2090	2090	2090	0
531	20250328	101700	12929520	2090	2090	2090	2090	0
532	20250328	101600	12929520	2090	2090	2090	2090	4
533	20250328	101500	12921160	2085	2085	2085	2085	0
534	20250328	101400	12921160	2085	2085	2085	2085	0
535	20250328	101300	12921160	2085	2085	2085	2085	0
536	20250328	101200	12921160	2085	2085	2085	2085	0
537	20250328	101100	12921160	2085	2085	2085	2085	0
538	20250328	101000	12921160	2085	2085	2085	2085	0
539	20250328	100900	12921160	2085	2085	2085	2085	48
540	20250328	100800	12821080	2085	2090	2090	2085	204
541	20250328	100700	12395720	2080	2080	2080	2080	0
542	20250328	100600	12395720	2080	2080	2080	2080	0
543	20250328	100500	12395720	2080	2080	2080	2080	0
544	20250328	100400	12395720	2080	2080	2080	2080	0
545	20250328	100300	12395720	2080	2080	2080	2080	0
546	20250328	100200	12395720	2080	2090	2090	2080	2000
547	20250328	100100	8234145	2090	2090	2090	2090	5
548	20250328	100000	8223695	2095	2095	2095	2095	0
549	20250328	095900	8223695	2095	2095	2095	2095	0
550	20250328	095800	8223695	2095	2095	2095	2095	0
551	20250328	095700	8223695	2095	2095	2095	2095	0
552	20250328	095600	8223695	2095	2095	2095	2095	35
553	20250328	095500	8150370	2095	2095	2095	2095	0
554	20250328	095400	8150370	2095	2095	2095	2095	0
555	20250328	095300	8150370	2095	2095	2095	2095	0
556	20250328	095200	8150370	2095	2095	2095	2095	0
557	20250328	095100	8150370	2095	2095	2095	2095	0
558	20250328	095000	8150370	2095	2095	2095	2095	0
559	20250328	094900	8150370	2095	2095	2095	2095	0
560	20250328	094800	8150370	2095	2095	2095	2095	0
561	20250328	094700	8150370	2095	2095	2095	2095	0
562	20250328	094600	8150370	2095	2095	2095	2095	6
563	20250328	094500	8137800	2095	2095	2095	2095	4
564	20250328	094400	8129420	2095	2095	2095	2095	1
565	20250328	094300	8127325	2095	2095	2095	2095	5
566	20250328	094200	8116850	2090	2090	2090	2090	0
567	20250328	094100	8116850	2090	2090	2090	2090	75
568	20250328	094000	7960100	2090	2090	2090	2090	0
569	20250328	093900	7960100	2090	2090	2090	2090	0
570	20250328	093800	7960100	2090	2090	2090	2090	0
571	20250328	093700	7960100	2090	2090	2090	2090	1
572	20250328	093600	7958010	2090	2090	2090	2090	0
573	20250328	093500	7958010	2090	2090	2090	2090	2
574	20250328	093400	7953830	2090	2090	2090	2090	216
575	20250328	093300	7502390	2085	2095	2095	2085	119
576	20250328	093200	7253125	2095	2095	2095	2095	20
577	20250328	093100	7211225	2095	2095	2095	2095	2
578	20250328	093000	7207035	2075	2075	2075	2075	41
579	20250328	092900	7121960	2075	2075	2075	2075	5
580	20250328	092800	7111585	2080	2080	2080	2080	0
581	20250328	092700	7111585	2080	2085	2085	2080	700
582	20250328	092600	5655365	2085	2090	2090	2085	1000
583	20250328	092500	3570005	2095	2095	2095	2095	0
584	20250328	092400	3570005	2095	2095	2095	2095	0
585	20250328	092300	3570005	2095	2100	2100	2095	280
586	20250328	092200	2982110	2105	2105	2105	2105	0
587	20250328	092100	2982110	2105	2105	2105	2105	0
588	20250328	092000	2982110	2105	2105	2105	2105	100
589	20250328	091900	2771610	2100	2100	2100	2100	0
590	20250328	091800	2771610	2100	2110	2110	2100	1185
591	20250328	091700	277340	2110	2110	2110	2110	0
592	20250328	091600	277340	2110	2110	2110	2110	0
593	20250328	091500	277340	2110	2110	2110	2110	0
594	20250328	091400	277340	2110	2110	2110	2110	0
595	20250328	091300	277340	2110	2110	2110	2110	0
596	20250328	091200	277340	2110	2110	2110	2110	0
597	20250328	091100	277340	2110	2110	2110	2110	0
598	20250328	091000	277340	2110	2110	2110	2110	30
599	20250328	090900	214040	2110	2110	2110	2110	0
600	20250328	090800	214040	2110	2110	2110	2110	0
601	20250328	090700	214040	2110	2110	2110	2110	0
602	20250328	090600	214040	2110	2110	2110	2110	0
603	20250328	090500	214040	2110	2110	2110	2110	0
604	20250328	090400	214040	2110	2110	2110	2110	0
605	20250328	090300	214040	2110	2110	2110	2110	0
606	20250328	090200	214040	2110	2110	2110	2110	0
607	20250328	090100	214040	2110	2115	2115	2110	24
608	20250328	090000	163340	2120	2125	2125	2120	77