KissMeData/045520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192900	56958165	4985	4920	4985	4920	468
3	20250328	192800	56958165	4985	4985	4985	4985	0
4	20250328	192700	56958165	4985	4985	4985	4985	0
5	20250328	192600	56958165	4985	4985	4985	4985	0
6	20250328	192500	56958165	4985	4985	4985	4985	0
7	20250328	192400	56958165	4985	4985	4985	4985	0
8	20250328	192300	56958165	4985	4985	4985	4985	0
9	20250328	192200	56958165	4985	4985	4985	4985	0
10	20250328	192100	56958165	4985	4985	4985	4985	0
11	20250328	192000	56958165	4985	4985	4985	4985	0
12	20250328	191900	56958165	4985	4985	4985	4985	0
13	20250328	191800	56958165	4985	4985	4985	4985	0
14	20250328	191700	56958165	4985	4985	4985	4985	0
15	20250328	191600	56958165	4985	4985	4985	4985	0
16	20250328	191500	56958165	4985	4985	4985	4985	0
17	20250328	191400	56958165	4985	4985	4985	4985	0
18	20250328	191300	56958165	4985	4985	4985	4985	0
19	20250328	191200	56958165	4985	4985	4985	4985	0
20	20250328	191100	56958165	4985	4985	4985	4985	0
21	20250328	191000	56958165	4985	4985	4985	4985	0
22	20250328	190900	56958165	4985	4985	4985	4985	0
23	20250328	190800	56958165	4985	4985	4985	4985	0
24	20250328	190700	56958165	4985	4985	4985	4985	0
25	20250328	190600	56958165	4985	4985	4985	4985	0
26	20250328	190500	56958165	4985	4985	4985	4985	0
27	20250328	190400	56958165	4985	4985	4985	4985	0
28	20250328	190300	56958165	4985	4985	4985	4985	0
29	20250328	190200	56958165	4985	4985	4985	4985	0
30	20250328	190100	56958165	4985	4985	4985	4985	0
31	20250328	190000	56958165	4985	4985	4985	4985	0
32	20250328	185900	56958165	4985	4920	4985	4920	468
33	20250328	185800	56958165	4985	4985	4985	4985	0
34	20250328	185700	56958165	4985	4985	4985	4985	0
35	20250328	185600	56958165	4985	4985	4985	4985	0
36	20250328	185500	56958165	4985	4985	4985	4985	0
37	20250328	185400	56958165	4985	4985	4985	4985	0
38	20250328	185300	56958165	4985	4985	4985	4985	0
39	20250328	185200	56958165	4985	4985	4985	4985	0
40	20250328	185100	56958165	4985	4985	4985	4985	0
41	20250328	185000	56958165	4985	4985	4985	4985	0
42	20250328	184900	56958165	4985	4985	4985	4985	0
43	20250328	184800	56958165	4985	4985	4985	4985	0
44	20250328	184700	56958165	4985	4985	4985	4985	0
45	20250328	184600	56958165	4985	4985	4985	4985	0
46	20250328	184500	56958165	4985	4985	4985	4985	0
47	20250328	184400	56958165	4985	4985	4985	4985	0
48	20250328	184300	56958165	4985	4985	4985	4985	0
49	20250328	184200	56958165	4985	4985	4985	4985	0
50	20250328	184100	56958165	4985	4985	4985	4985	0
51	20250328	184000	56958165	4985	4985	4985	4985	0
52	20250328	183900	56958165	4985	4985	4985	4985	0
53	20250328	183800	56958165	4985	4985	4985	4985	0
54	20250328	183700	56958165	4985	4985	4985	4985	0
55	20250328	183600	56958165	4985	4985	4985	4985	0
56	20250328	183500	56958165	4985	4985	4985	4985	0
57	20250328	183400	56958165	4985	4985	4985	4985	0
58	20250328	183300	56958165	4985	4985	4985	4985	0
59	20250328	183200	56958165	4985	4985	4985	4985	0
60	20250328	183100	56958165	4985	4985	4985	4985	0
61	20250328	183000	56958165	4985	4985	4985	4985	0
62	20250328	182900	56958165	4985	4920	4985	4920	468
63	20250328	182800	56958165	4985	4985	4985	4985	0
64	20250328	182700	56958165	4985	4985	4985	4985	0
65	20250328	182600	56958165	4985	4985	4985	4985	0
66	20250328	182500	56958165	4985	4985	4985	4985	0
67	20250328	182400	56958165	4985	4985	4985	4985	0
68	20250328	182300	56958165	4985	4985	4985	4985	0
69	20250328	182200	56958165	4985	4985	4985	4985	0
70	20250328	182100	56958165	4985	4985	4985	4985	0
71	20250328	182000	56958165	4985	4985	4985	4985	0
72	20250328	181900	56958165	4985	4985	4985	4985	0
73	20250328	181800	56958165	4985	4985	4985	4985	0
74	20250328	181700	56958165	4985	4985	4985	4985	0
75	20250328	181600	56958165	4985	4985	4985	4985	0
76	20250328	181500	56958165	4985	4985	4985	4985	0
77	20250328	181400	56958165	4985	4985	4985	4985	0
78	20250328	181300	56958165	4985	4985	4985	4985	0
79	20250328	181200	56958165	4985	4985	4985	4985	0
80	20250328	181100	56958165	4985	4985	4985	4985	0
81	20250328	181000	56958165	4985	4985	4985	4985	0
82	20250328	180900	56958165	4985	4985	4985	4985	0
83	20250328	180800	56958165	4985	4985	4985	4985	0
84	20250328	180700	56958165	4985	4985	4985	4985	0
85	20250328	180600	56958165	4985	4985	4985	4985	0
86	20250328	180500	56958165	4985	4985	4985	4985	0
87	20250328	180400	56958165	4985	4985	4985	4985	0
88	20250328	180300	56958165	4985	4985	4985	4985	0
89	20250328	180200	56958165	4985	4985	4985	4985	0
90	20250328	180100	56958165	4985	4985	4985	4985	0
91	20250328	180000	56958165	4985	4985	4985	4985	0
92	20250328	175900	56958165	4985	4920	4985	4920	468
93	20250328	175800	56958165	4985	4985	4985	4985	0
94	20250328	175700	56958165	4985	4985	4985	4985	0
95	20250328	175600	56958165	4985	4985	4985	4985	0
96	20250328	175500	56958165	4985	4985	4985	4985	0
97	20250328	175400	56958165	4985	4985	4985	4985	0
98	20250328	175300	56958165	4985	4985	4985	4985	0
99	20250328	175200	56958165	4985	4985	4985	4985	0
100	20250328	175100	56958165	4985	4985	4985	4985	0
101	20250328	175000	56958165	4985	4985	4985	4985	0
102	20250328	174900	56958165	4985	4985	4985	4985	0
103	20250328	174800	56958165	4985	4985	4985	4985	0
104	20250328	174700	56958165	4985	4985	4985	4985	0
105	20250328	174600	56958165	4985	4985	4985	4985	0
106	20250328	174500	56958165	4985	4985	4985	4985	0
107	20250328	174400	56958165	4985	4985	4985	4985	0
108	20250328	174300	56958165	4985	4985	4985	4985	0
109	20250328	174200	56958165	4985	4985	4985	4985	0
110	20250328	174100	56958165	4985	4985	4985	4985	0
111	20250328	174000	56958165	4985	4985	4985	4985	0
112	20250328	173900	56958165	4985	4985	4985	4985	0
113	20250328	173800	56958165	4985	4985	4985	4985	0
114	20250328	173700	56958165	4985	4985	4985	4985	0
115	20250328	173600	56958165	4985	4985	4985	4985	0
116	20250328	173500	56958165	4985	4985	4985	4985	0
117	20250328	173400	56958165	4985	4985	4985	4985	0
118	20250328	173300	56958165	4985	4985	4985	4985	0
119	20250328	173200	56958165	4985	4985	4985	4985	0
120	20250328	173100	56958165	4985	4985	4985	4985	0
121	20250328	173000	56958165	4985	4985	4985	4985	0
122	20250328	172900	56958165	4985	4920	4985	4920	468
123	20250328	172800	56958165	4985	4985	4985	4985	0
124	20250328	172700	56958165	4985	4985	4985	4985	0
125	20250328	172600	56958165	4985	4985	4985	4985	0
126	20250328	172500	56958165	4985	4985	4985	4985	0
127	20250328	172400	56958165	4985	4985	4985	4985	0
128	20250328	172300	56958165	4985	4985	4985	4985	0
129	20250328	172200	56958165	4985	4985	4985	4985	0
130	20250328	172100	56958165	4985	4985	4985	4985	0
131	20250328	172000	56958165	4985	4985	4985	4985	0
132	20250328	171900	56958165	4985	4985	4985	4985	0
133	20250328	171800	56958165	4985	4985	4985	4985	0
134	20250328	171700	56958165	4985	4985	4985	4985	0
135	20250328	171600	56958165	4985	4985	4985	4985	0
136	20250328	171500	56958165	4985	4985	4985	4985	0
137	20250328	171400	56958165	4985	4985	4985	4985	0
138	20250328	171300	56958165	4985	4985	4985	4985	0
139	20250328	171200	56958165	4985	4985	4985	4985	0
140	20250328	171100	56958165	4985	4985	4985	4985	0
141	20250328	171000	56958165	4985	4985	4985	4985	0
142	20250328	170900	56958165	4985	4985	4985	4985	0
143	20250328	170800	56958165	4985	4985	4985	4985	0
144	20250328	170700	56958165	4985	4985	4985	4985	0
145	20250328	170600	56958165	4985	4985	4985	4985	0
146	20250328	170500	56958165	4985	4985	4985	4985	0
147	20250328	170400	56958165	4985	4985	4985	4985	0
148	20250328	170300	56958165	4985	4985	4985	4985	0
149	20250328	170200	56958165	4985	4985	4985	4985	0
150	20250328	170100	56958165	4985	4985	4985	4985	0
151	20250328	170000	56958165	4985	4985	4985	4985	0
152	20250328	165900	56958165	4985	4920	4985	4920	468
153	20250328	165800	56958165	4985	4985	4985	4985	0
154	20250328	165700	56958165	4985	4985	4985	4985	0
155	20250328	165600	56958165	4985	4985	4985	4985	0
156	20250328	165500	56958165	4985	4985	4985	4985	0
157	20250328	165400	56958165	4985	4985	4985	4985	0
158	20250328	165300	56958165	4985	4985	4985	4985	0
159	20250328	165200	56958165	4985	4985	4985	4985	0
160	20250328	165100	56958165	4985	4985	4985	4985	0
161	20250328	165000	56958165	4985	4985	4985	4985	0
162	20250328	164900	56958165	4985	4985	4985	4985	0
163	20250328	164800	56958165	4985	4985	4985	4985	0
164	20250328	164700	56958165	4985	4985	4985	4985	0
165	20250328	164600	56958165	4985	4985	4985	4985	0
166	20250328	164500	56958165	4985	4985	4985	4985	0
167	20250328	164400	56958165	4985	4985	4985	4985	0
168	20250328	164300	56958165	4985	4985	4985	4985	0
169	20250328	164200	56958165	4985	4985	4985	4985	0
170	20250328	164100	56958165	4985	4985	4985	4985	0
171	20250328	164000	56958165	4985	4985	4985	4985	0
172	20250328	163900	56958165	4985	4985	4985	4985	0
173	20250328	163800	56958165	4985	4985	4985	4985	0
174	20250328	163700	56958165	4985	4985	4985	4985	0
175	20250328	163600	56958165	4985	4985	4985	4985	0
176	20250328	163500	56958165	4985	4985	4985	4985	0
177	20250328	163400	56958165	4985	4985	4985	4985	0
178	20250328	163300	56958165	4985	4985	4985	4985	0
179	20250328	163200	56958165	4985	4985	4985	4985	0
180	20250328	163100	56958165	4985	4985	4985	4985	0
181	20250328	163000	56958165	4985	4985	4985	4985	0
182	20250328	162900	56958165	4985	4920	4985	4920	468
183	20250328	162800	56958165	4985	4985	4985	4985	0
184	20250328	162700	56958165	4985	4985	4985	4985	0
185	20250328	162600	56958165	4985	4985	4985	4985	0
186	20250328	162500	56958165	4985	4985	4985	4985	0
187	20250328	162400	56958165	4985	4985	4985	4985	0
188	20250328	162300	56958165	4985	4985	4985	4985	0
189	20250328	162200	56958165	4985	4985	4985	4985	0
190	20250328	162100	56958165	4985	4985	4985	4985	0
191	20250328	162000	56958165	4985	4985	4985	4985	0
192	20250328	161900	56958165	4985	4985	4985	4985	0
193	20250328	161800	56958165	4985	4985	4985	4985	0
194	20250328	161700	56958165	4985	4985	4985	4985	0
195	20250328	161600	56958165	4985	4985	4985	4985	0
196	20250328	161500	56958165	4985	4985	4985	4985	0
197	20250328	161400	56958165	4985	4985	4985	4985	0
198	20250328	161300	56958165	4985	4985	4985	4985	0
199	20250328	161200	56958165	4985	4985	4985	4985	0
200	20250328	161100	56958165	4985	4985	4985	4985	0
201	20250328	161000	56958165	4985	4985	4985	4985	0
202	20250328	160900	56958165	4985	4985	4985	4985	0
203	20250328	160800	56958165	4985	4985	4985	4985	0
204	20250328	160700	56958165	4985	4985	4985	4985	0
205	20250328	160600	56958165	4985	4985	4985	4985	0
206	20250328	160500	56958165	4985	4985	4985	4985	0
207	20250328	160400	56958165	4985	4985	4985	4985	0
208	20250328	160300	56958165	4985	4985	4985	4985	0
209	20250328	160200	56958165	4985	4985	4985	4985	0
210	20250328	160100	56958165	4985	4985	4985	4985	0
211	20250328	160000	56958165	4985	4985	4985	4985	0
212	20250328	155900	56958165	4985	4920	4985	4920	468
213	20250328	155800	56958165	4985	4985	4985	4985	0
214	20250328	155700	56958165	4985	4985	4985	4985	0
215	20250328	155600	56958165	4985	4985	4985	4985	0
216	20250328	155500	56958165	4985	4985	4985	4985	0
217	20250328	155400	56958165	4985	4985	4985	4985	0
218	20250328	155300	56958165	4985	4985	4985	4985	0
219	20250328	155200	56958165	4985	4985	4985	4985	0
220	20250328	155100	56958165	4985	4985	4985	4985	0
221	20250328	155000	56958165	4985	4985	4985	4985	0
222	20250328	154900	56958165	4985	4985	4985	4985	0
223	20250328	154800	56958165	4985	4985	4985	4985	0
224	20250328	154700	56958165	4985	4985	4985	4985	0
225	20250328	154600	56958165	4985	4985	4985	4985	0
226	20250328	154500	56958165	4985	4985	4985	4985	0
227	20250328	154400	56958165	4985	4985	4985	4985	0
228	20250328	154300	56958165	4985	4985	4985	4985	0
229	20250328	154200	56958165	4985	4985	4985	4985	0
230	20250328	154100	56958165	4985	4985	4985	4985	0
231	20250328	154000	56958165	4985	4985	4985	4985	0
232	20250328	153900	56958165	4985	4985	4985	4985	0
233	20250328	153800	56958165	4985	4985	4985	4985	0
234	20250328	153700	56958165	4985	4985	4985	4985	0
235	20250328	153600	56958165	4985	4985	4985	4985	0
236	20250328	153500	56958165	4985	4985	4985	4985	0
237	20250328	153400	56958165	4985	4985	4985	4985	0
238	20250328	153300	56958165	4985	4985	4985	4985	0
239	20250328	153200	56958165	4985	4985	4985	4985	0
240	20250328	153100	56958165	4985	4985	4985	4985	0
241	20250328	153000	56958165	4985	4985	4985	4985	0
242	20250328	152900	56958165	4985	4985	4985	4985	0
243	20250328	152800	56958165	4985	4985	4985	4985	0
244	20250328	152700	56958165	4985	4985	4985	4985	0
245	20250328	152600	56958165	4985	4985	4985	4985	0
246	20250328	152500	56958165	4985	4985	4985	4985	0
247	20250328	152400	56958165	4985	4985	4985	4985	0
248	20250328	152300	56958165	4985	4985	4985	4985	0
249	20250328	152200	56958165	4985	4985	4985	4985	0
250	20250328	152100	56958165	4985	4985	4985	4985	0
251	20250328	152000	56958165	4985	4985	4985	4985	0
252	20250328	151900	56958165	4985	4920	4985	4920	468
253	20250328	151800	54647365	4950	4950	4950	4950	115
254	20250328	151700	54078115	4945	4945	4945	4945	66
255	20250328	151600	53751745	4945	4945	4945	4945	0
256	20250328	151500	53751745	4945	4945	4945	4945	0
257	20250328	151400	53751745	4945	4945	4945	4945	0
258	20250328	151300	53751745	4945	4945	4945	4945	35
259	20250328	151200	53578670	4945	4945	4945	4945	10
260	20250328	151100	53529220	4945	4945	4945	4945	0
261	20250328	151000	53529220	4945	4945	4945	4945	0
262	20250328	150900	53529220	4945	4945	4945	4945	1
263	20250328	150800	53524275	4925	4925	4925	4925	0
264	20250328	150700	53524275	4925	4925	4925	4925	0
265	20250328	150600	53524275	4925	4925	4925	4925	0
266	20250328	150500	53524275	4925	4955	4955	4925	265
267	20250328	150400	52219120	4925	4925	4925	4925	0
268	20250328	150300	52219120	4925	4925	4925	4925	0
269	20250328	150200	52219120	4925	4925	4925	4925	20
270	20250328	150100	52120620	4925	4955	4955	4925	500
271	20250328	150000	49651680	4955	4955	4955	4955	0
272	20250328	145900	49651680	4955	4955	4955	4955	0
273	20250328	145800	49651680	4955	4955	4955	4955	0
274	20250328	145700	49651680	4955	4955	4955	4955	0
275	20250328	145600	49651680	4955	4955	4955	4955	0
276	20250328	145500	49651680	4955	4955	4955	4955	0
277	20250328	145400	49651680	4955	4955	4955	4955	0
278	20250328	145300	49651680	4955	4950	4955	4950	35
279	20250328	145200	49478270	4950	4950	4950	4950	56
280	20250328	145100	49201070	4955	4960	4960	4955	150
281	20250328	145000	48457315	4960	4960	4960	4960	0
282	20250328	144900	48457315	4960	4960	4960	4960	0
283	20250328	144800	48457315	4960	4960	4960	4960	0
284	20250328	144700	48457315	4960	4960	4960	4960	0
285	20250328	144600	48457315	4960	4960	4960	4960	0
286	20250328	144500	48457315	4960	4960	4960	4960	0
287	20250328	144400	48457315	4960	4960	4960	4960	25
288	20250328	144300	48333315	4975	4975	4975	4975	26
289	20250328	144200	48203965	4975	4975	4975	4975	5
290	20250328	144100	48179090	4975	4975	4975	4975	1
291	20250328	144000	48174115	4980	4980	4980	4980	0
292	20250328	143900	48174115	4980	4980	4980	4980	0
293	20250328	143800	48174115	4980	4980	4980	4980	0
294	20250328	143700	48174115	4980	4980	4980	4980	0
295	20250328	143600	48174115	4980	4980	4980	4980	0
296	20250328	143500	48174115	4980	4980	4980	4980	1
297	20250328	143400	48169135	4980	4980	4980	4980	0
298	20250328	143300	48169135	4980	4980	4980	4980	0
299	20250328	143200	48169135	4980	4980	4980	4980	0
300	20250328	143100	48169135	4980	4980	4980	4980	0
301	20250328	143000	48169135	4980	4980	4980	4980	0
302	20250328	142900	48169135	4980	4980	4980	4980	0
303	20250328	142800	48169135	4980	4980	4980	4980	0
304	20250328	142700	48169135	4980	4980	4980	4980	0
305	20250328	142600	48169135	4980	4980	4980	4980	0
306	20250328	142500	48169135	4980	4980	4980	4980	0
307	20250328	142400	48169135	4980	4980	4980	4980	0
308	20250328	142300	48169135	4980	4980	4980	4980	0
309	20250328	142200	48169135	4980	4980	4980	4980	0
310	20250328	142100	48169135	4980	4980	4980	4980	0
311	20250328	142000	48169135	4980	4980	4980	4980	0
312	20250328	141900	48169135	4980	4980	4980	4980	0
313	20250328	141800	48169135	4980	4980	4980	4980	1
314	20250328	141700	48164155	4985	4985	4985	4985	0
315	20250328	141600	48164155	4985	4985	4985	4985	0
316	20250328	141500	48164155	4985	4985	4985	4985	0
317	20250328	141400	48164155	4985	4985	4985	4985	0
318	20250328	141300	48164155	4985	4985	4985	4985	0
319	20250328	141200	48164155	4985	4985	4985	4985	1
320	20250328	141100	48159170	4980	4980	4980	4980	0
321	20250328	141000	48159170	4980	4980	4980	4980	0
322	20250328	140900	48159170	4980	4980	4980	4980	0
323	20250328	140800	48159170	4980	4980	4980	4980	0
324	20250328	140700	48159170	4980	4980	4980	4980	0
325	20250328	140600	48159170	4980	4980	4980	4980	0
326	20250328	140500	48159170	4980	4980	4980	4980	0
327	20250328	140400	48159170	4980	4980	4980	4980	0
328	20250328	140300	48159170	4980	4975	4980	4975	85
329	20250328	140200	47735970	4970	4970	4970	4970	0
330	20250328	140100	47735970	4970	4970	4970	4970	0
331	20250328	140000	47735970	4970	4970	4970	4970	0
332	20250328	135900	47735970	4970	4970	4970	4970	0
333	20250328	135800	47735970	4970	4970	4970	4970	0
334	20250328	135700	47735970	4970	4970	4970	4970	0
335	20250328	135600	47735970	4970	4970	4970	4970	0
336	20250328	135500	47735970	4970	4970	4970	4970	0
337	20250328	135400	47735970	4970	4970	4970	4970	0
338	20250328	135300	47735970	4970	4970	4970	4970	0
339	20250328	135200	47735970	4970	4970	4970	4970	0
340	20250328	135100	47735970	4970	4970	4970	4970	0
341	20250328	135000	47735970	4970	4970	4970	4970	0
342	20250328	134900	47735970	4970	4970	4970	4970	0
343	20250328	134800	47735970	4970	4970	4970	4970	0
344	20250328	134700	47735970	4970	4970	4970	4970	40
345	20250328	134600	47537170	4955	4955	4955	4955	0
346	20250328	134500	47537170	4955	4955	4955	4955	0
347	20250328	134400	47537170	4955	4955	4955	4955	0
348	20250328	134300	47537170	4955	4955	4955	4955	0
349	20250328	134200	47537170	4955	4955	4955	4955	0
350	20250328	134100	47537170	4955	4955	4955	4955	0
351	20250328	134000	47537170	4955	4955	4955	4955	0
352	20250328	133900	47537170	4955	4955	4955	4955	0
353	20250328	133800	47537170	4955	4955	4955	4955	0
354	20250328	133700	47537170	4955	4955	4955	4955	0
355	20250328	133600	47537170	4955	4955	4955	4955	0
356	20250328	133500	47537170	4955	4955	4955	4955	0
357	20250328	133400	47537170	4955	4955	4955	4955	0
358	20250328	133300	47537170	4955	4955	4955	4955	0
359	20250328	133200	47537170	4955	4955	4955	4955	9
360	20250328	133100	47492575	4955	4955	4955	4955	50
361	20250328	133000	47244825	4955	4955	4955	4955	0
362	20250328	132900	47244825	4955	4955	4955	4955	0
363	20250328	132800	47244825	4955	4955	4955	4955	0
364	20250328	132700	47244825	4955	4955	4955	4955	0
365	20250328	132600	47244825	4955	4955	4955	4955	0
366	20250328	132500	47244825	4955	4955	4955	4955	0
367	20250328	132400	47244825	4955	4955	4955	4955	0
368	20250328	132300	47244825	4955	4955	4955	4955	0
369	20250328	132200	47244825	4955	4955	4955	4955	0
370	20250328	132100	47244825	4955	4955	4955	4955	0
371	20250328	132000	47244825	4955	4955	4955	4955	0
372	20250328	131900	47244825	4955	4955	4955	4955	0
373	20250328	131800	47244825	4955	4955	4955	4955	0
374	20250328	131700	47244825	4955	4955	4955	4955	0
375	20250328	131600	47244825	4955	4955	4955	4955	0
376	20250328	131500	47244825	4955	4955	4955	4955	0
377	20250328	131400	47244825	4955	4955	4955	4955	0
378	20250328	131300	47244825	4955	4955	4955	4955	0
379	20250328	131200	47244825	4955	4955	4955	4955	0
380	20250328	131100	47244825	4955	4955	4955	4955	0
381	20250328	131000	47244825	4955	4955	4955	4955	0
382	20250328	130900	47244825	4955	4955	4955	4955	0
383	20250328	130800	47244825	4955	4955	4955	4955	1
384	20250328	130700	47239870	4955	4955	4955	4955	0
385	20250328	130600	47239870	4955	4955	4955	4955	0
386	20250328	130500	47239870	4955	4955	4955	4955	0
387	20250328	130400	47239870	4955	4955	4955	4955	0
388	20250328	130300	47239870	4955	4955	4955	4955	0
389	20250328	130200	47239870	4955	4955	4955	4955	0
390	20250328	130100	47239870	4955	4955	4955	4955	0
391	20250328	130000	47239870	4955	4955	4955	4955	0
392	20250328	125900	47239870	4955	4955	4955	4955	0
393	20250328	125800	47239870	4955	4955	4955	4955	0
394	20250328	125700	47239870	4955	4955	4955	4955	0
395	20250328	125600	47239870	4955	4955	4955	4955	0
396	20250328	125500	47239870	4955	4955	4955	4955	0
397	20250328	125400	47239870	4955	4955	4955	4955	0
398	20250328	125300	47239870	4955	4955	4955	4955	0
399	20250328	125200	47239870	4955	4955	4955	4955	0
400	20250328	125100	47239870	4955	4955	4955	4955	0
401	20250328	125000	47239870	4955	4955	4955	4955	0
402	20250328	124900	47239870	4955	4955	4955	4955	0
403	20250328	124800	47239870	4955	4955	4955	4955	0
404	20250328	124700	47239870	4955	4955	4955	4955	0
405	20250328	124600	47239870	4955	4955	4955	4955	0
406	20250328	124500	47239870	4955	4955	4955	4955	0
407	20250328	124400	47239870	4955	4955	4955	4955	0
408	20250328	124300	47239870	4955	4955	4955	4955	0
409	20250328	124200	47239870	4955	4955	4955	4955	0
410	20250328	124100	47239870	4955	4955	4955	4955	0
411	20250328	124000	47239870	4955	4955	4955	4955	0
412	20250328	123900	47239870	4955	4955	4955	4955	0
413	20250328	123800	47239870	4955	4955	4955	4955	0
414	20250328	123700	47239870	4955	4955	4955	4955	0
415	20250328	123600	47239870	4955	4955	4955	4955	0
416	20250328	123500	47239870	4955	4955	4955	4955	0
417	20250328	123400	47239870	4955	4955	4955	4955	0
418	20250328	123300	47239870	4955	4955	4955	4955	0
419	20250328	123200	47239870	4955	4955	4955	4955	0
420	20250328	123100	47239870	4955	4955	4955	4955	0
421	20250328	123000	47239870	4955	4955	4955	4955	0
422	20250328	122900	47239870	4955	4955	4955	4955	0
423	20250328	122800	47239870	4955	4955	4955	4955	0
424	20250328	122700	47239870	4955	4970	4970	4955	20
425	20250328	122600	47140605	4970	4970	4970	4970	0
426	20250328	122500	47140605	4970	4970	4970	4970	0
427	20250328	122400	47140605	4970	4970	4970	4970	0
428	20250328	122300	47140605	4970	4970	4970	4970	0
429	20250328	122200	47140605	4970	4970	4970	4970	0
430	20250328	122100	47140605	4970	4970	4970	4970	0
431	20250328	122000	47140605	4970	4970	4970	4970	0
432	20250328	121900	47140605	4970	4970	4970	4970	0
433	20250328	121800	47140605	4970	4965	4970	4965	35
434	20250328	121700	46966745	4935	4935	4935	4935	0
435	20250328	121600	46966745	4935	4935	4935	4935	2
436	20250328	121500	46956875	4935	4935	4935	4935	0
437	20250328	121400	46956875	4935	4945	4945	4935	7
438	20250328	121300	46922310	4985	4985	4985	4985	0
439	20250328	121200	46922310	4985	4985	4985	4985	0
440	20250328	121100	46922310	4985	4985	4985	4985	0
441	20250328	121000	46922310	4985	4985	4985	4985	0
442	20250328	120900	46922310	4985	4985	4985	4985	0
443	20250328	120800	46922310	4985	4985	4985	4985	0
444	20250328	120700	46922310	4985	4985	4985	4985	0
445	20250328	120600	46922310	4985	4985	4985	4985	44
446	20250328	120500	46702970	4985	4985	4985	4985	0
447	20250328	120400	46702970	4985	4985	4985	4985	7
448	20250328	120300	46668075	4985	4985	4985	4985	13
449	20250328	120200	46603270	4985	4985	4985	4985	36
450	20250328	120100	46423810	4980	4980	4980	4980	100
451	20250328	120000	45925810	4980	4980	4980	4980	0
452	20250328	115900	45925810	4980	4980	4980	4980	0
453	20250328	115800	45925810	4980	4980	4980	4980	0
454	20250328	115700	45925810	4980	4980	4980	4980	0
455	20250328	115600	45925810	4980	4980	4980	4980	0
456	20250328	115500	45925810	4980	4980	4980	4980	0
457	20250328	115400	45925810	4980	4980	4980	4980	0
458	20250328	115300	45925810	4980	4980	4980	4980	0
459	20250328	115200	45925810	4980	4980	4980	4980	0
460	20250328	115100	45925810	4980	4980	4980	4980	0
461	20250328	115000	45925810	4980	4980	4980	4980	0
462	20250328	114900	45925810	4980	4980	4980	4980	0
463	20250328	114800	45925810	4980	4980	4980	4980	0
464	20250328	114700	45925810	4980	4980	4980	4980	0
465	20250328	114600	45925810	4980	4980	4980	4980	0
466	20250328	114500	45925810	4980	4980	4980	4980	0
467	20250328	114400	45925810	4980	4980	4980	4980	0
468	20250328	114300	45925810	4980	4980	4980	4980	0
469	20250328	114200	45925810	4980	4980	4980	4980	0
470	20250328	114100	45925810	4980	4980	4980	4980	0
471	20250328	114000	45925810	4980	4980	4980	4980	0
472	20250328	113900	45925810	4980	4980	4980	4980	0
473	20250328	113800	45925810	4980	4980	4980	4980	0
474	20250328	113700	45925810	4980	4980	4980	4980	0
475	20250328	113600	45925810	4980	4980	4980	4980	0
476	20250328	113500	45925810	4980	4980	4980	4980	0
477	20250328	113400	45925810	4980	4980	4980	4980	0
478	20250328	113300	45925810	4980	4980	4980	4980	0
479	20250328	113200	45925810	4980	4980	4980	4980	0
480	20250328	113100	45925810	4980	4980	4980	4980	0
481	20250328	113000	45925810	4980	4980	4980	4980	0
482	20250328	112900	45925810	4980	4980	4980	4980	0
483	20250328	112800	45925810	4980	4980	4980	4980	0
484	20250328	112700	45925810	4980	4980	4980	4980	0
485	20250328	112600	45925810	4980	4980	4980	4980	0
486	20250328	112500	45925810	4980	4980	4980	4980	0
487	20250328	112400	45925810	4980	4980	4980	4980	0
488	20250328	112300	45925810	4980	4980	4980	4980	0
489	20250328	112200	45925810	4980	4980	4980	4980	101
490	20250328	112100	45422830	4980	4980	4980	4980	0
491	20250328	112000	45422830	4980	4980	4980	4980	0
492	20250328	111900	45422830	4980	4980	4980	4980	0
493	20250328	111800	45422830	4980	4980	4980	4980	0
494	20250328	111700	45422830	4980	4980	4980	4980	0
495	20250328	111600	45422830	4980	4980	4980	4980	0
496	20250328	111500	45422830	4980	4980	4980	4980	0
497	20250328	111400	45422830	4980	4980	4980	4980	0
498	20250328	111300	45422830	4980	4980	4980	4980	0
499	20250328	111200	45422830	4980	4980	4980	4980	0
500	20250328	111100	45422830	4980	4980	4980	4980	0
501	20250328	111000	45422830	4980	4980	4980	4980	0
502	20250328	110900	45422830	4980	4980	4980	4980	0
503	20250328	110800	45422830	4980	4980	4980	4980	0
504	20250328	110700	45422830	4980	4980	4980	4980	0
505	20250328	110600	45422830	4980	4980	4980	4980	0
506	20250328	110500	45422830	4980	4980	4980	4980	0
507	20250328	110400	45422830	4980	4980	4980	4980	0
508	20250328	110300	45422830	4980	4980	4980	4980	0
509	20250328	110200	45422830	4980	4980	4980	4980	0
510	20250328	110100	45422830	4980	4980	4980	4980	0
511	20250328	110000	45422830	4980	4980	4980	4980	0
512	20250328	105900	45422830	4980	4980	4980	4980	0
513	20250328	105800	45422830	4980	4980	4980	4980	0
514	20250328	105700	45422830	4980	4980	4980	4980	0
515	20250328	105600	45422830	4980	4980	4980	4980	0
516	20250328	105500	45422830	4980	4980	4980	4980	0
517	20250328	105400	45422830	4980	4980	4980	4980	0
518	20250328	105300	45422830	4980	4980	4980	4980	0
519	20250328	105200	45422830	4980	4980	4980	4980	5
520	20250328	105100	45397930	4985	4965	4985	4965	443
521	20250328	105000	43198375	4990	4990	4990	4990	0
522	20250328	104900	43198375	4990	4990	4990	4990	0
523	20250328	104800	43198375	4990	4990	4990	4990	0
524	20250328	104700	43198375	4990	4990	4990	4990	0
525	20250328	104600	43198375	4990	4990	4990	4990	0
526	20250328	104500	43198375	4990	4990	4990	4990	0
527	20250328	104400	43198375	4990	4990	4990	4990	0
528	20250328	104300	43198375	4990	4990	4990	4990	0
529	20250328	104200	43198375	4990	4990	4990	4990	0
530	20250328	104100	43198375	4990	4990	4990	4990	0
531	20250328	104000	43198375	4990	4990	4990	4990	0
532	20250328	103900	43198375	4990	4990	4990	4990	0
533	20250328	103800	43198375	4990	4990	4990	4990	0
534	20250328	103700	43198375	4990	4990	4990	4990	0
535	20250328	103600	43198375	4990	4990	4990	4990	0
536	20250328	103500	43198375	4990	4990	4990	4990	0
537	20250328	103400	43198375	4990	4990	4990	4990	0
538	20250328	103300	43198375	4990	4990	4990	4990	0
539	20250328	103200	43198375	4990	4990	4990	4990	0
540	20250328	103100	43198375	4990	4990	4990	4990	0
541	20250328	103000	43198375	4990	4990	4990	4990	0
542	20250328	102900	43198375	4990	4990	4990	4990	0
543	20250328	102800	43198375	4990	4990	4990	4990	0
544	20250328	102700	43198375	4990	4990	4990	4990	0
545	20250328	102600	43198375	4990	4990	4990	4990	0
546	20250328	102500	43198375	4990	4990	4990	4990	50
547	20250328	102400	42948875	4970	4970	4970	4970	0
548	20250328	102300	42948875	4970	4990	4990	4970	8
549	20250328	102200	42909075	4990	4990	4990	4990	0
550	20250328	102100	42909075	4990	4990	4990	4990	0
551	20250328	102000	42909075	4990	4990	4990	4990	0
552	20250328	101900	42909075	4990	4990	4990	4990	50
553	20250328	101800	42659575	4990	4990	4990	4990	0
554	20250328	101700	42659575	4990	4990	4990	4990	0
555	20250328	101600	42659575	4990	4990	4990	4990	0
556	20250328	101500	42659575	4990	4990	4990	4990	0
557	20250328	101400	42659575	4990	4990	4990	4990	0
558	20250328	101300	42659575	4990	4990	4990	4990	0
559	20250328	101200	42659575	4990	4990	4990	4990	88
560	20250328	101100	42220455	4990	4990	4990	4990	0
561	20250328	101000	42220455	4990	4990	4990	4990	0
562	20250328	100900	42220455	4990	4990	4990	4990	0
563	20250328	100800	42220455	4990	4990	4990	4990	0
564	20250328	100700	42220455	4990	4990	4990	4990	39
565	20250328	100600	42025845	4935	4935	4935	4935	0
566	20250328	100500	42025845	4935	4935	4935	4935	0
567	20250328	100400	42025845	4935	4960	4960	4935	287
568	20250328	100300	40608540	4955	4955	4955	4955	0
569	20250328	100200	40608540	4955	4955	4955	4955	0
570	20250328	100100	40608540	4955	4955	4955	4955	0
571	20250328	100000	40608540	4955	4955	4955	4955	0
572	20250328	095900	40608540	4955	4955	4955	4955	0
573	20250328	095800	40608540	4955	4955	4955	4955	0
574	20250328	095700	40608540	4955	4955	4955	4955	0
575	20250328	095600	40608540	4955	4945	4955	4945	113
576	20250328	095500	40049440	4930	4930	4930	4930	0
577	20250328	095400	40049440	4930	4930	4930	4930	75
578	20250328	095300	39679690	4930	4930	4930	4930	0
579	20250328	095200	39679690	4930	4930	4930	4930	0
580	20250328	095100	39679690	4930	4930	4930	4930	0
581	20250328	095000	39679690	4930	4930	4930	4930	0
582	20250328	094900	39679690	4930	4930	4930	4930	0
583	20250328	094800	39679690	4930	4930	4930	4930	0
584	20250328	094700	39679690	4930	4930	4930	4930	1000
585	20250328	094600	34749690	4945	4945	4945	4945	234
586	20250328	094500	33592560	4945	4945	4945	4945	3
587	20250328	094400	33577725	4935	4935	4935	4935	106
588	20250328	094300	33054615	4940	4945	4945	4940	35
589	20250328	094200	32881560	4960	4960	4960	4960	0
590	20250328	094100	32881560	4960	4950	4960	4950	42
591	20250328	094000	32673450	4950	4965	4965	4950	15
592	20250328	093900	32599100	4970	4970	4970	4970	3
593	20250328	093800	32584190	4970	4970	4970	4970	0
594	20250328	093700	32584190	4970	4970	4970	4970	0
595	20250328	093600	32584190	4970	4970	4970	4970	2
596	20250328	093500	32574250	4980	4980	4980	4980	251
597	20250328	093400	31324270	4970	4970	4970	4970	1
598	20250328	093300	31319300	4980	4980	4980	4980	0
599	20250328	093200	31319300	4980	4980	4980	4980	0
600	20250328	093100	31319300	4980	4975	4980	4975	169
601	20250328	093000	30478330	4945	4945	4945	4945	0
602	20250328	092900	30478330	4945	4945	4945	4945	0
603	20250328	092800	30478330	4945	4945	4945	4945	0
604	20250328	092700	30478330	4945	4945	4945	4945	0
605	20250328	092600	30478330	4945	4945	4945	4945	0
606	20250328	092500	30478330	4945	4945	4945	4945	0
607	20250328	092400	30478330	4945	4935	4945	4935	821
608	20250328	092300	26425220	4930	4930	4930	4930	816
609	20250328	092200	22402340	4930	4930	4930	4930	0
610	20250328	092100	22402340	4930	4930	4930	4930	10
611	20250328	092000	22353040	4930	4930	4930	4930	31
612	20250328	091900	22200210	4930	4930	4930	4930	0
613	20250328	091800	22200210	4930	4930	4930	4930	0
614	20250328	091700	22200210	4930	4930	4930	4930	0
615	20250328	091600	22200210	4930	4935	4935	4930	100
616	20250328	091500	21706995	4930	4930	4930	4930	0
617	20250328	091400	21706995	4930	4930	4930	4930	0
618	20250328	091300	21706995	4930	4930	4930	4930	0
619	20250328	091200	21706995	4930	4930	4930	4930	147
620	20250328	091100	20982285	4940	4940	4940	4940	1
621	20250328	091000	20977345	4935	4935	4935	4935	0
622	20250328	090900	20977345	4935	4935	4935	4935	7
623	20250328	090800	20942800	4930	4935	4935	4930	904
624	20250328	090700	16484820	4935	4965	4965	4935	2757
625	20250328	090600	2856885	4975	4975	4975	4975	0
626	20250328	090500	2856885	4975	4965	4975	4965	86
627	20250328	090400	2429855	4980	4980	4980	4980	1
628	20250328	090300	2424875	4975	4985	5030	4975	426
629	20250328	090200	305065	4985	5020	5030	4985	25
630	20250328	090100	180360	5010	5010	5010	5010	0
631	20250328	090000	180360	5010	5010	5010	5010	36