KissMeData/127980/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	42461400	5790	5790	5790	5790	157
3	20250328	201900	42461400	5790	5790	5790	5790	0
4	20250328	201800	42461400	5790	5790	5790	5790	0
5	20250328	201700	42461400	5790	5790	5790	5790	0
6	20250328	201600	42461400	5790	5790	5790	5790	0
7	20250328	201500	42461400	5790	5790	5790	5790	0
8	20250328	201400	42461400	5790	5790	5790	5790	0
9	20250328	201300	42461400	5790	5790	5790	5790	0
10	20250328	201200	42461400	5790	5790	5790	5790	0
11	20250328	201100	42461400	5790	5790	5790	5790	0
12	20250328	201000	42461400	5790	5790	5790	5790	0
13	20250328	200900	42461400	5790	5790	5790	5790	0
14	20250328	200800	42461400	5790	5790	5790	5790	0
15	20250328	200700	42461400	5790	5790	5790	5790	0
16	20250328	200600	42461400	5790	5790	5790	5790	0
17	20250328	200500	42461400	5790	5790	5790	5790	0
18	20250328	200400	42461400	5790	5790	5790	5790	0
19	20250328	200300	42461400	5790	5790	5790	5790	0
20	20250328	200200	42461400	5790	5790	5790	5790	0
21	20250328	200100	42461400	5790	5790	5790	5790	0
22	20250328	200000	42461400	5790	5790	5790	5790	0
23	20250328	195900	42461400	5790	5790	5790	5790	0
24	20250328	195800	42461400	5790	5790	5790	5790	0
25	20250328	195700	42461400	5790	5790	5790	5790	0
26	20250328	195600	42461400	5790	5790	5790	5790	0
27	20250328	195500	42461400	5790	5790	5790	5790	0
28	20250328	195400	42461400	5790	5790	5790	5790	0
29	20250328	195300	42461400	5790	5790	5790	5790	0
30	20250328	195200	42461400	5790	5790	5790	5790	0
31	20250328	195100	42461400	5790	5790	5790	5790	0
32	20250328	195000	42461400	5790	5790	5790	5790	157
33	20250328	194900	42461400	5790	5790	5790	5790	0
34	20250328	194800	42461400	5790	5790	5790	5790	0
35	20250328	194700	42461400	5790	5790	5790	5790	0
36	20250328	194600	42461400	5790	5790	5790	5790	0
37	20250328	194500	42461400	5790	5790	5790	5790	0
38	20250328	194400	42461400	5790	5790	5790	5790	0
39	20250328	194300	42461400	5790	5790	5790	5790	0
40	20250328	194200	42461400	5790	5790	5790	5790	0
41	20250328	194100	42461400	5790	5790	5790	5790	0
42	20250328	194000	42461400	5790	5790	5790	5790	0
43	20250328	193900	42461400	5790	5790	5790	5790	0
44	20250328	193800	42461400	5790	5790	5790	5790	0
45	20250328	193700	42461400	5790	5790	5790	5790	0
46	20250328	193600	42461400	5790	5790	5790	5790	0
47	20250328	193500	42461400	5790	5790	5790	5790	0
48	20250328	193400	42461400	5790	5790	5790	5790	0
49	20250328	193300	42461400	5790	5790	5790	5790	0
50	20250328	193200	42461400	5790	5790	5790	5790	0
51	20250328	193100	42461400	5790	5790	5790	5790	0
52	20250328	193000	42461400	5790	5790	5790	5790	0
53	20250328	192900	42461400	5790	5790	5790	5790	0
54	20250328	192800	42461400	5790	5790	5790	5790	0
55	20250328	192700	42461400	5790	5790	5790	5790	0
56	20250328	192600	42461400	5790	5790	5790	5790	0
57	20250328	192500	42461400	5790	5790	5790	5790	0
58	20250328	192400	42461400	5790	5790	5790	5790	0
59	20250328	192300	42461400	5790	5790	5790	5790	0
60	20250328	192200	42461400	5790	5790	5790	5790	0
61	20250328	192100	42461400	5790	5790	5790	5790	0
62	20250328	192000	42461400	5790	5790	5790	5790	157
63	20250328	191900	42461400	5790	5790	5790	5790	0
64	20250328	191800	42461400	5790	5790	5790	5790	0
65	20250328	191700	42461400	5790	5790	5790	5790	0
66	20250328	191600	42461400	5790	5790	5790	5790	0
67	20250328	191500	42461400	5790	5790	5790	5790	0
68	20250328	191400	42461400	5790	5790	5790	5790	0
69	20250328	191300	42461400	5790	5790	5790	5790	0
70	20250328	191200	42461400	5790	5790	5790	5790	0
71	20250328	191100	42461400	5790	5790	5790	5790	0
72	20250328	191000	42461400	5790	5790	5790	5790	0
73	20250328	190900	42461400	5790	5790	5790	5790	0
74	20250328	190800	42461400	5790	5790	5790	5790	0
75	20250328	190700	42461400	5790	5790	5790	5790	0
76	20250328	190600	42461400	5790	5790	5790	5790	0
77	20250328	190500	42461400	5790	5790	5790	5790	0
78	20250328	190400	42461400	5790	5790	5790	5790	0
79	20250328	190300	42461400	5790	5790	5790	5790	0
80	20250328	190200	42461400	5790	5790	5790	5790	0
81	20250328	190100	42461400	5790	5790	5790	5790	0
82	20250328	190000	42461400	5790	5790	5790	5790	0
83	20250328	185900	42461400	5790	5790	5790	5790	0
84	20250328	185800	42461400	5790	5790	5790	5790	0
85	20250328	185700	42461400	5790	5790	5790	5790	0
86	20250328	185600	42461400	5790	5790	5790	5790	0
87	20250328	185500	42461400	5790	5790	5790	5790	0
88	20250328	185400	42461400	5790	5790	5790	5790	0
89	20250328	185300	42461400	5790	5790	5790	5790	0
90	20250328	185200	42461400	5790	5790	5790	5790	0
91	20250328	185100	42461400	5790	5790	5790	5790	0
92	20250328	185000	42461400	5790	5790	5790	5790	157
93	20250328	184900	42461400	5790	5790	5790	5790	0
94	20250328	184800	42461400	5790	5790	5790	5790	0
95	20250328	184700	42461400	5790	5790	5790	5790	0
96	20250328	184600	42461400	5790	5790	5790	5790	0
97	20250328	184500	42461400	5790	5790	5790	5790	0
98	20250328	184400	42461400	5790	5790	5790	5790	0
99	20250328	184300	42461400	5790	5790	5790	5790	0
100	20250328	184200	42461400	5790	5790	5790	5790	0
101	20250328	184100	42461400	5790	5790	5790	5790	0
102	20250328	184000	42461400	5790	5790	5790	5790	0
103	20250328	183900	42461400	5790	5790	5790	5790	0
104	20250328	183800	42461400	5790	5790	5790	5790	0
105	20250328	183700	42461400	5790	5790	5790	5790	0
106	20250328	183600	42461400	5790	5790	5790	5790	0
107	20250328	183500	42461400	5790	5790	5790	5790	0
108	20250328	183400	42461400	5790	5790	5790	5790	0
109	20250328	183300	42461400	5790	5790	5790	5790	0
110	20250328	183200	42461400	5790	5790	5790	5790	0
111	20250328	183100	42461400	5790	5790	5790	5790	0
112	20250328	183000	42461400	5790	5790	5790	5790	0
113	20250328	182900	42461400	5790	5790	5790	5790	0
114	20250328	182800	42461400	5790	5790	5790	5790	0
115	20250328	182700	42461400	5790	5790	5790	5790	0
116	20250328	182600	42461400	5790	5790	5790	5790	0
117	20250328	182500	42461400	5790	5790	5790	5790	0
118	20250328	182400	42461400	5790	5790	5790	5790	0
119	20250328	182300	42461400	5790	5790	5790	5790	0
120	20250328	182200	42461400	5790	5790	5790	5790	0
121	20250328	182100	42461400	5790	5790	5790	5790	0
122	20250328	182000	42461400	5790	5790	5790	5790	157
123	20250328	181900	42461400	5790	5790	5790	5790	0
124	20250328	181800	42461400	5790	5790	5790	5790	0
125	20250328	181700	42461400	5790	5790	5790	5790	0
126	20250328	181600	42461400	5790	5790	5790	5790	0
127	20250328	181500	42461400	5790	5790	5790	5790	0
128	20250328	181400	42461400	5790	5790	5790	5790	0
129	20250328	181300	42461400	5790	5790	5790	5790	0
130	20250328	181200	42461400	5790	5790	5790	5790	0
131	20250328	181100	42461400	5790	5790	5790	5790	0
132	20250328	181000	42461400	5790	5790	5790	5790	0
133	20250328	180900	42461400	5790	5790	5790	5790	0
134	20250328	180800	42461400	5790	5790	5790	5790	0
135	20250328	180700	42461400	5790	5790	5790	5790	0
136	20250328	180600	42461400	5790	5790	5790	5790	0
137	20250328	180500	42461400	5790	5790	5790	5790	0
138	20250328	180400	42461400	5790	5790	5790	5790	0
139	20250328	180300	42461400	5790	5790	5790	5790	0
140	20250328	180200	42461400	5790	5790	5790	5790	0
141	20250328	180100	42461400	5790	5790	5790	5790	0
142	20250328	180000	42461400	5790	5790	5790	5790	0
143	20250328	175900	42461400	5790	5790	5790	5790	0
144	20250328	175800	42461400	5790	5790	5790	5790	0
145	20250328	175700	42461400	5790	5790	5790	5790	0
146	20250328	175600	42461400	5790	5790	5790	5790	0
147	20250328	175500	42461400	5790	5790	5790	5790	0
148	20250328	175400	42461400	5790	5790	5790	5790	0
149	20250328	175300	42461400	5790	5790	5790	5790	0
150	20250328	175200	42461400	5790	5790	5790	5790	0
151	20250328	175100	42461400	5790	5790	5790	5790	0
152	20250328	175000	42461400	5790	5790	5790	5790	157
153	20250328	174900	42461400	5790	5790	5790	5790	0
154	20250328	174800	42461400	5790	5790	5790	5790	0
155	20250328	174700	42461400	5790	5790	5790	5790	0
156	20250328	174600	42461400	5790	5790	5790	5790	0
157	20250328	174500	42461400	5790	5790	5790	5790	0
158	20250328	174400	42461400	5790	5790	5790	5790	0
159	20250328	174300	42461400	5790	5790	5790	5790	0
160	20250328	174200	42461400	5790	5790	5790	5790	0
161	20250328	174100	42461400	5790	5790	5790	5790	0
162	20250328	174000	42461400	5790	5790	5790	5790	0
163	20250328	173900	42461400	5790	5790	5790	5790	0
164	20250328	173800	42461400	5790	5790	5790	5790	0
165	20250328	173700	42461400	5790	5790	5790	5790	0
166	20250328	173600	42461400	5790	5790	5790	5790	0
167	20250328	173500	42461400	5790	5790	5790	5790	0
168	20250328	173400	42461400	5790	5790	5790	5790	0
169	20250328	173300	42461400	5790	5790	5790	5790	0
170	20250328	173200	42461400	5790	5790	5790	5790	0
171	20250328	173100	42461400	5790	5790	5790	5790	0
172	20250328	173000	42461400	5790	5790	5790	5790	0
173	20250328	172900	42461400	5790	5790	5790	5790	0
174	20250328	172800	42461400	5790	5790	5790	5790	0
175	20250328	172700	42461400	5790	5790	5790	5790	0
176	20250328	172600	42461400	5790	5790	5790	5790	0
177	20250328	172500	42461400	5790	5790	5790	5790	0
178	20250328	172400	42461400	5790	5790	5790	5790	0
179	20250328	172300	42461400	5790	5790	5790	5790	0
180	20250328	172200	42461400	5790	5790	5790	5790	0
181	20250328	172100	42461400	5790	5790	5790	5790	0
182	20250328	172000	42461400	5790	5790	5790	5790	157
183	20250328	171900	42461400	5790	5790	5790	5790	0
184	20250328	171800	42461400	5790	5790	5790	5790	0
185	20250328	171700	42461400	5790	5790	5790	5790	0
186	20250328	171600	42461400	5790	5790	5790	5790	0
187	20250328	171500	42461400	5790	5790	5790	5790	0
188	20250328	171400	42461400	5790	5790	5790	5790	0
189	20250328	171300	42461400	5790	5790	5790	5790	0
190	20250328	171200	42461400	5790	5790	5790	5790	0
191	20250328	171100	42461400	5790	5790	5790	5790	0
192	20250328	171000	42461400	5790	5790	5790	5790	0
193	20250328	170900	42461400	5790	5790	5790	5790	0
194	20250328	170800	42461400	5790	5790	5790	5790	0
195	20250328	170700	42461400	5790	5790	5790	5790	0
196	20250328	170600	42461400	5790	5790	5790	5790	0
197	20250328	170500	42461400	5790	5790	5790	5790	0
198	20250328	170400	42461400	5790	5790	5790	5790	0
199	20250328	170300	42461400	5790	5790	5790	5790	0
200	20250328	170200	42461400	5790	5790	5790	5790	0
201	20250328	170100	42461400	5790	5790	5790	5790	0
202	20250328	170000	42461400	5790	5790	5790	5790	0
203	20250328	165900	42461400	5790	5790	5790	5790	0
204	20250328	165800	42461400	5790	5790	5790	5790	0
205	20250328	165700	42461400	5790	5790	5790	5790	0
206	20250328	165600	42461400	5790	5790	5790	5790	0
207	20250328	165500	42461400	5790	5790	5790	5790	0
208	20250328	165400	42461400	5790	5790	5790	5790	0
209	20250328	165300	42461400	5790	5790	5790	5790	0
210	20250328	165200	42461400	5790	5790	5790	5790	0
211	20250328	165100	42461400	5790	5790	5790	5790	0
212	20250328	165000	42461400	5790	5790	5790	5790	157
213	20250328	164900	42461400	5790	5790	5790	5790	0
214	20250328	164800	42461400	5790	5790	5790	5790	0
215	20250328	164700	42461400	5790	5790	5790	5790	0
216	20250328	164600	42461400	5790	5790	5790	5790	0
217	20250328	164500	42461400	5790	5790	5790	5790	0
218	20250328	164400	42461400	5790	5790	5790	5790	0
219	20250328	164300	42461400	5790	5790	5790	5790	0
220	20250328	164200	42461400	5790	5790	5790	5790	0
221	20250328	164100	42461400	5790	5790	5790	5790	0
222	20250328	164000	42461400	5790	5790	5790	5790	0
223	20250328	163900	42461400	5790	5790	5790	5790	0
224	20250328	163800	42461400	5790	5790	5790	5790	0
225	20250328	163700	42461400	5790	5790	5790	5790	0
226	20250328	163600	42461400	5790	5790	5790	5790	0
227	20250328	163500	42461400	5790	5790	5790	5790	0
228	20250328	163400	42461400	5790	5790	5790	5790	0
229	20250328	163300	42461400	5790	5790	5790	5790	0
230	20250328	163200	42461400	5790	5790	5790	5790	0
231	20250328	163100	42461400	5790	5790	5790	5790	0
232	20250328	163000	42461400	5790	5790	5790	5790	0
233	20250328	162900	42461400	5790	5790	5790	5790	0
234	20250328	162800	42461400	5790	5790	5790	5790	0
235	20250328	162700	42461400	5790	5790	5790	5790	0
236	20250328	162600	42461400	5790	5790	5790	5790	0
237	20250328	162500	42461400	5790	5790	5790	5790	0
238	20250328	162400	42461400	5790	5790	5790	5790	0
239	20250328	162300	42461400	5790	5790	5790	5790	0
240	20250328	162200	42461400	5790	5790	5790	5790	0
241	20250328	162100	42461400	5790	5790	5790	5790	0
242	20250328	162000	42461400	5790	5790	5790	5790	157
243	20250328	161900	42461400	5790	5790	5790	5790	0
244	20250328	161800	42461400	5790	5790	5790	5790	0
245	20250328	161700	42461400	5790	5790	5790	5790	0
246	20250328	161600	42461400	5790	5790	5790	5790	0
247	20250328	161500	42461400	5790	5790	5790	5790	0
248	20250328	161400	42461400	5790	5790	5790	5790	0
249	20250328	161300	42461400	5790	5790	5790	5790	0
250	20250328	161200	42461400	5790	5790	5790	5790	0
251	20250328	161100	42461400	5790	5790	5790	5790	0
252	20250328	161000	42461400	5790	5790	5790	5790	0
253	20250328	160900	42461400	5790	5790	5790	5790	0
254	20250328	160800	42461400	5790	5790	5790	5790	0
255	20250328	160700	42461400	5790	5790	5790	5790	0
256	20250328	160600	42461400	5790	5790	5790	5790	0
257	20250328	160500	42461400	5790	5790	5790	5790	0
258	20250328	160400	42461400	5790	5790	5790	5790	0
259	20250328	160300	42461400	5790	5790	5790	5790	0
260	20250328	160200	42461400	5790	5790	5790	5790	0
261	20250328	160100	42461400	5790	5790	5790	5790	0
262	20250328	160000	42461400	5790	5790	5790	5790	0
263	20250328	155900	42461400	5790	5790	5790	5790	0
264	20250328	155800	42461400	5790	5790	5790	5790	0
265	20250328	155700	42461400	5790	5790	5790	5790	0
266	20250328	155600	42461400	5790	5790	5790	5790	0
267	20250328	155500	42461400	5790	5790	5790	5790	0
268	20250328	155400	42461400	5790	5790	5790	5790	0
269	20250328	155300	42461400	5790	5790	5790	5790	0
270	20250328	155200	42461400	5790	5790	5790	5790	0
271	20250328	155100	42461400	5790	5790	5790	5790	0
272	20250328	155000	42461400	5790	5790	5790	5790	157
273	20250328	154900	42461400	5790	5790	5790	5790	0
274	20250328	154800	42461400	5790	5790	5790	5790	0
275	20250328	154700	42461400	5790	5790	5790	5790	0
276	20250328	154600	42461400	5790	5790	5790	5790	0
277	20250328	154500	42461400	5790	5790	5790	5790	0
278	20250328	154400	42461400	5790	5790	5790	5790	0
279	20250328	154300	42461400	5790	5790	5790	5790	0
280	20250328	154200	42461400	5790	5790	5790	5790	0
281	20250328	154100	42461400	5790	5790	5790	5790	0
282	20250328	154000	42461400	5790	5790	5790	5790	0
283	20250328	153900	42461400	5790	5790	5790	5790	0
284	20250328	153800	42461400	5790	5790	5790	5790	0
285	20250328	153700	42461400	5790	5790	5790	5790	0
286	20250328	153600	42461400	5790	5790	5790	5790	0
287	20250328	153500	42461400	5790	5790	5790	5790	0
288	20250328	153400	42461400	5790	5790	5790	5790	0
289	20250328	153300	42461400	5790	5790	5790	5790	0
290	20250328	153200	42461400	5790	5790	5790	5790	0
291	20250328	153100	42461400	5790	5790	5790	5790	0
292	20250328	153000	42461400	5790	5790	5790	5790	157
293	20250328	152900	41552370	5800	5800	5800	5800	0
294	20250328	152800	41552370	5800	5800	5800	5800	0
295	20250328	152700	41552370	5800	5800	5800	5800	0
296	20250328	152600	41552370	5800	5800	5800	5800	0
297	20250328	152500	41552370	5800	5800	5800	5800	0
298	20250328	152400	41552370	5800	5800	5800	5800	0
299	20250328	152300	41552370	5800	5800	5800	5800	0
300	20250328	152200	41552370	5800	5800	5800	5800	0
301	20250328	152100	41552370	5800	5800	5800	5800	0
302	20250328	152000	41552370	5800	5800	5800	5800	0
303	20250328	151900	41552370	5800	5800	5850	5800	228
304	20250328	151800	40225670	5850	5850	5850	5850	0
305	20250328	151700	40225670	5850	5850	5850	5850	0
306	20250328	151600	40225670	5850	5800	5850	5800	4
307	20250328	151500	40202420	5810	5810	5810	5810	0
308	20250328	151400	40202420	5810	5810	5810	5810	0
309	20250328	151300	40202420	5810	5810	5810	5810	0
310	20250328	151200	40202420	5810	5810	5810	5810	0
311	20250328	151100	40202420	5810	5810	5810	5810	0
312	20250328	151000	40202420	5810	5810	5810	5810	128
313	20250328	150900	39458740	5810	5810	5810	5810	0
314	20250328	150800	39458740	5810	5810	5810	5810	0
315	20250328	150700	39458740	5810	5810	5810	5810	0
316	20250328	150600	39458740	5810	5810	5810	5810	0
317	20250328	150500	39458740	5810	5810	5810	5810	0
318	20250328	150400	39458740	5810	5810	5810	5810	0
319	20250328	150300	39458740	5810	5810	5810	5810	0
320	20250328	150200	39458740	5810	5810	5810	5810	0
321	20250328	150100	39458740	5810	5810	5810	5810	0
322	20250328	150000	39458740	5810	5810	5810	5810	0
323	20250328	145900	39458740	5810	5810	5810	5810	0
324	20250328	145800	39458740	5810	5810	5810	5810	0
325	20250328	145700	39458740	5810	5810	5810	5810	0
326	20250328	145600	39458740	5810	5810	5810	5810	0
327	20250328	145500	39458740	5810	5810	5810	5810	0
328	20250328	145400	39458740	5810	5810	5810	5810	0
329	20250328	145300	39458740	5810	5810	5810	5810	0
330	20250328	145200	39458740	5810	5810	5810	5810	0
331	20250328	145100	39458740	5810	5810	5810	5810	0
332	20250328	145000	39458740	5810	5810	5810	5810	0
333	20250328	144900	39458740	5810	5810	5810	5810	0
334	20250328	144800	39458740	5810	5810	5810	5810	2
335	20250328	144700	39447120	5820	5820	5820	5820	0
336	20250328	144600	39447120	5820	5820	5820	5820	0
337	20250328	144500	39447120	5820	5820	5820	5820	0
338	20250328	144400	39447120	5820	5820	5820	5820	0
339	20250328	144300	39447120	5820	5820	5820	5820	0
340	20250328	144200	39447120	5820	5820	5820	5820	0
341	20250328	144100	39447120	5820	5820	5820	5820	0
342	20250328	144000	39447120	5820	5820	5820	5820	0
343	20250328	143900	39447120	5820	5820	5820	5820	0
344	20250328	143800	39447120	5820	5820	5820	5820	0
345	20250328	143700	39447120	5820	5820	5820	5820	0
346	20250328	143600	39447120	5820	5820	5820	5820	1
347	20250328	143500	39441300	5800	5800	5800	5800	0
348	20250328	143400	39441300	5800	5810	5810	5800	8
349	20250328	143300	39394890	5900	5850	5900	5850	126
350	20250328	143200	38657740	5830	5830	5830	5830	64
351	20250328	143100	38284620	5870	5840	5870	5780	2152
352	20250328	143000	25784320	5890	5890	5890	5890	0
353	20250328	142900	25784320	5890	5890	5890	5890	3
354	20250328	142800	25766650	5890	5890	5890	5890	0
355	20250328	142700	25766650	5890	5890	5890	5890	0
356	20250328	142600	25766650	5890	5830	5890	5830	75
357	20250328	142500	25326940	5830	5830	5830	5830	0
358	20250328	142400	25326940	5830	5830	5830	5830	0
359	20250328	142300	25326940	5830	5830	5830	5830	0
360	20250328	142200	25326940	5830	5850	5850	5830	741
361	20250328	142100	21003990	5850	5850	5850	5850	0
362	20250328	142000	21003990	5850	5850	5850	5850	0
363	20250328	141900	21003990	5850	5850	5850	5850	0
364	20250328	141800	21003990	5850	5850	5850	5850	0
365	20250328	141700	21003990	5850	5870	5870	5840	694
366	20250328	141600	16941910	5950	5950	5950	5950	0
367	20250328	141500	16941910	5950	5950	5950	5950	0
368	20250328	141400	16941910	5950	5950	5950	5950	0
369	20250328	141300	16941910	5950	5950	5950	5950	0
370	20250328	141200	16941910	5950	5950	5950	5950	0
371	20250328	141100	16941910	5950	5950	5950	5950	0
372	20250328	141000	16941910	5950	5950	5950	5950	0
373	20250328	140900	16941910	5950	5950	5950	5950	0
374	20250328	140800	16941910	5950	5950	5950	5950	0
375	20250328	140700	16941910	5950	5950	5950	5950	0
376	20250328	140600	16941910	5950	5950	5950	5950	0
377	20250328	140500	16941910	5950	5920	5950	5920	21
378	20250328	140400	16817440	5860	5860	5860	5860	0
379	20250328	140300	16817440	5860	5860	5860	5860	0
380	20250328	140200	16817440	5860	5860	5860	5860	0
381	20250328	140100	16817440	5860	5860	5860	5860	0
382	20250328	140000	16817440	5860	5860	5860	5860	0
383	20250328	135900	16817440	5860	5860	5860	5860	0
384	20250328	135800	16817440	5860	5860	5860	5860	0
385	20250328	135700	16817440	5860	5860	5860	5860	0
386	20250328	135600	16817440	5860	5870	5870	5860	78
387	20250328	135500	16360270	5920	5920	5920	5920	0
388	20250328	135400	16360270	5920	5920	5920	5920	0
389	20250328	135300	16360270	5920	5920	5920	5920	0
390	20250328	135200	16360270	5920	5920	5920	5920	0
391	20250328	135100	16360270	5920	5920	5920	5920	0
392	20250328	135000	16360270	5920	5920	5920	5920	0
393	20250328	134900	16360270	5920	5920	5920	5920	0
394	20250328	134800	16360270	5920	5920	5920	5920	0
395	20250328	134700	16360270	5920	5920	5920	5920	0
396	20250328	134600	16360270	5920	5920	5920	5920	0
397	20250328	134500	16360270	5920	5920	5920	5920	0
398	20250328	134400	16360270	5920	5920	5920	5920	0
399	20250328	134300	16360270	5920	5920	5920	5920	1
400	20250328	134200	16354350	5930	5930	5930	5930	0
401	20250328	134100	16354350	5930	5930	5930	5930	0
402	20250328	134000	16354350	5930	5930	5930	5930	0
403	20250328	133900	16354350	5930	5930	5930	5930	0
404	20250328	133800	16354350	5930	5930	5930	5930	0
405	20250328	133700	16354350	5930	5930	5930	5930	0
406	20250328	133600	16354350	5930	5930	5930	5930	0
407	20250328	133500	16354350	5930	5930	5930	5930	0
408	20250328	133400	16354350	5930	5900	5930	5900	104
409	20250328	133300	15740690	5900	5900	5900	5900	0
410	20250328	133200	15740690	5900	5900	5900	5900	0
411	20250328	133100	15740690	5900	5900	5900	5900	0
412	20250328	133000	15740690	5900	5900	5900	5900	0
413	20250328	132900	15740690	5900	5900	5900	5900	0
414	20250328	132800	15740690	5900	5900	5900	5900	0
415	20250328	132700	15740690	5900	5900	5900	5900	0
416	20250328	132600	15740690	5900	5900	5900	5900	0
417	20250328	132500	15740690	5900	5900	5900	5900	0
418	20250328	132400	15740690	5900	5900	5900	5900	1
419	20250328	132300	15734790	5900	5900	5900	5900	0
420	20250328	132200	15734790	5900	5900	5900	5900	0
421	20250328	132100	15734790	5900	5900	5900	5900	0
422	20250328	132000	15734790	5900	5900	5900	5900	0
423	20250328	131900	15734790	5900	5900	5900	5900	0
424	20250328	131800	15734790	5900	5900	5900	5900	0
425	20250328	131700	15734790	5900	5900	5900	5900	0
426	20250328	131600	15734790	5900	5900	5900	5900	0
427	20250328	131500	15734790	5900	5900	5900	5900	0
428	20250328	131400	15734790	5900	5900	5900	5900	0
429	20250328	131300	15734790	5900	5900	5900	5900	0
430	20250328	131200	15734790	5900	5900	5900	5900	0
431	20250328	131100	15734790	5900	5900	5900	5900	0
432	20250328	131000	15734790	5900	5900	5900	5900	0
433	20250328	130900	15734790	5900	5900	5900	5900	0
434	20250328	130800	15734790	5900	5900	5900	5900	0
435	20250328	130700	15734790	5900	5900	5900	5900	0
436	20250328	130600	15734790	5900	5900	5900	5900	0
437	20250328	130500	15734790	5900	5900	5900	5900	0
438	20250328	130400	15734790	5900	5900	5900	5900	0
439	20250328	130300	15734790	5900	5900	5900	5900	0
440	20250328	130200	15734790	5900	5900	5900	5900	0
441	20250328	130100	15734790	5900	5900	5900	5900	0
442	20250328	130000	15734790	5900	5900	5900	5900	0
443	20250328	125900	15734790	5900	5900	5900	5900	0
444	20250328	125800	15734790	5900	5900	5900	5900	0
445	20250328	125700	15734790	5900	5900	5900	5900	0
446	20250328	125600	15734790	5900	5900	5900	5900	0
447	20250328	125500	15734790	5900	5900	5900	5900	0
448	20250328	125400	15734790	5900	5900	5900	5900	0
449	20250328	125300	15734790	5900	5900	5900	5900	0
450	20250328	125200	15734790	5900	5900	5900	5900	0
451	20250328	125100	15734790	5900	5900	5900	5900	0
452	20250328	125000	15734790	5900	5900	5900	5900	0
453	20250328	124900	15734790	5900	5900	5900	5900	0
454	20250328	124800	15734790	5900	5900	5900	5900	0
455	20250328	124700	15734790	5900	5900	5900	5900	0
456	20250328	124600	15734790	5900	5900	5900	5900	0
457	20250328	124500	15734790	5900	5900	5900	5900	15
458	20250328	124400	15646290	5900	5900	5900	5900	0
459	20250328	124300	15646290	5900	5900	5900	5900	0
460	20250328	124200	15646290	5900	5900	5900	5900	0
461	20250328	124100	15646290	5900	5900	5900	5900	0
462	20250328	124000	15646290	5900	5900	5900	5900	0
463	20250328	123900	15646290	5900	5900	5900	5900	0
464	20250328	123800	15646290	5900	5900	5900	5900	0
465	20250328	123700	15646290	5900	5900	5900	5900	0
466	20250328	123600	15646290	5900	5900	5900	5900	0
467	20250328	123500	15646290	5900	5900	5900	5900	0
468	20250328	123400	15646290	5900	5900	5900	5900	0
469	20250328	123300	15646290	5900	5900	5900	5900	0
470	20250328	123200	15646290	5900	5900	5900	5900	0
471	20250328	123100	15646290	5900	5900	5900	5900	0
472	20250328	123000	15646290	5900	5900	5900	5900	0
473	20250328	122900	15646290	5900	5900	5900	5900	0
474	20250328	122800	15646290	5900	5900	5900	5900	0
475	20250328	122700	15646290	5900	5900	5900	5900	0
476	20250328	122600	15646290	5900	5900	5900	5900	0
477	20250328	122500	15646290	5900	5900	5900	5900	1
478	20250328	122400	15640390	5900	5900	5900	5900	0
479	20250328	122300	15640390	5900	5900	5900	5900	1
480	20250328	122200	15634490	5890	5890	5890	5890	27
481	20250328	122100	15475460	5880	5860	5880	5860	273
482	20250328	122000	13872750	5850	5850	5850	5850	0
483	20250328	121900	13872750	5850	5850	5850	5850	0
484	20250328	121800	13872750	5850	5850	5850	5850	0
485	20250328	121700	13872750	5850	5850	5850	5850	0
486	20250328	121600	13872750	5850	5850	5850	5850	0
487	20250328	121500	13872750	5850	5850	5850	5850	0
488	20250328	121400	13872750	5850	5850	5850	5850	0
489	20250328	121300	13872750	5850	5850	5850	5850	0
490	20250328	121200	13872750	5850	5850	5850	5850	2
491	20250328	121100	13861050	5860	5860	5860	5860	0
492	20250328	121000	13861050	5860	5860	5860	5860	0
493	20250328	120900	13861050	5860	5860	5860	5860	0
494	20250328	120800	13861050	5860	5860	5860	5860	0
495	20250328	120700	13861050	5860	5860	5860	5860	0
496	20250328	120600	13861050	5860	5860	5860	5860	0
497	20250328	120500	13861050	5860	5860	5860	5860	0
498	20250328	120400	13861050	5860	5860	5860	5860	0
499	20250328	120300	13861050	5860	5860	5860	5860	0
500	20250328	120200	13861050	5860	5860	5860	5860	0
501	20250328	120100	13861050	5860	5860	5860	5860	0
502	20250328	120000	13861050	5860	5860	5860	5860	0
503	20250328	115900	13861050	5860	5860	5860	5860	0
504	20250328	115800	13861050	5860	5860	5860	5860	0
505	20250328	115700	13861050	5860	5860	5860	5860	0
506	20250328	115600	13861050	5860	5860	5860	5860	0
507	20250328	115500	13861050	5860	5860	5860	5860	0
508	20250328	115400	13861050	5860	5860	5860	5860	10
509	20250328	115300	13802450	5860	5860	5860	5860	0
510	20250328	115200	13802450	5860	5860	5860	5860	0
511	20250328	115100	13802450	5860	5860	5860	5860	0
512	20250328	115000	13802450	5860	5860	5860	5860	0
513	20250328	114900	13802450	5860	5860	5860	5860	50
514	20250328	114800	13509450	5860	5860	5860	5860	0
515	20250328	114700	13509450	5860	5860	5860	5860	50
516	20250328	114600	13216450	5860	5860	5860	5860	0
517	20250328	114500	13216450	5860	5860	5860	5860	0
518	20250328	114400	13216450	5860	5860	5860	5860	0
519	20250328	114300	13216450	5860	5860	5860	5860	1
520	20250328	114200	13210590	5860	5860	5860	5860	1
521	20250328	114100	13204730	5850	5850	5850	5850	0
522	20250328	114000	13204730	5850	5850	5850	5850	0
523	20250328	113900	13204730	5850	5850	5850	5850	0
524	20250328	113800	13204730	5850	5850	5850	5850	0
525	20250328	113700	13204730	5850	5850	5850	5850	0
526	20250328	113600	13204730	5850	5850	5850	5850	190
527	20250328	113500	12093230	5850	5850	5850	5850	331
528	20250328	113400	10156880	5860	5860	5860	5860	0
529	20250328	113300	10156880	5860	5860	5860	5860	0
530	20250328	113200	10156880	5860	5860	5860	5860	0
531	20250328	113100	10156880	5860	5860	5860	5860	0
532	20250328	113000	10156880	5860	5860	5860	5860	1
533	20250328	112900	10151020	5860	5860	5860	5860	0
534	20250328	112800	10151020	5860	5860	5860	5860	0
535	20250328	112700	10151020	5860	5860	5860	5860	0
536	20250328	112600	10151020	5860	5860	5860	5860	0
537	20250328	112500	10151020	5860	5860	5860	5860	0
538	20250328	112400	10151020	5860	5860	5860	5860	0
539	20250328	112300	10151020	5860	5860	5860	5860	0
540	20250328	112200	10151020	5860	5860	5860	5860	0
541	20250328	112100	10151020	5860	5860	5860	5860	0
542	20250328	112000	10151020	5860	5860	5860	5860	0
543	20250328	111900	10151020	5860	5860	5860	5860	0
544	20250328	111800	10151020	5860	5860	5860	5860	0
545	20250328	111700	10151020	5860	5860	5860	5860	0
546	20250328	111600	10151020	5860	5860	5860	5860	0
547	20250328	111500	10151020	5860	5860	5860	5860	0
548	20250328	111400	10151020	5860	5860	5860	5860	0
549	20250328	111300	10151020	5860	5860	5860	5860	0
550	20250328	111200	10151020	5860	5860	5860	5860	0
551	20250328	111100	10151020	5860	5860	5860	5860	0
552	20250328	111000	10151020	5860	5860	5860	5860	0
553	20250328	110900	10151020	5860	5860	5860	5860	0
554	20250328	110800	10151020	5860	5860	5860	5860	0
555	20250328	110700	10151020	5860	5860	5860	5860	0
556	20250328	110600	10151020	5860	5860	5860	5860	0
557	20250328	110500	10151020	5860	5860	5860	5860	0
558	20250328	110400	10151020	5860	5860	5860	5860	0
559	20250328	110300	10151020	5860	5860	5860	5860	0
560	20250328	110200	10151020	5860	5860	5860	5860	0
561	20250328	110100	10151020	5860	5860	5860	5860	0
562	20250328	110000	10151020	5860	5860	5860	5860	0
563	20250328	105900	10151020	5860	5860	5860	5860	0
564	20250328	105800	10151020	5860	5860	5860	5860	0
565	20250328	105700	10151020	5860	5860	5860	5860	0
566	20250328	105600	10151020	5860	5860	5860	5860	3
567	20250328	105500	10133440	5860	5860	5860	5860	0
568	20250328	105400	10133440	5860	5860	5860	5860	0
569	20250328	105300	10133440	5860	5860	5860	5860	0
570	20250328	105200	10133440	5860	5860	5860	5860	0
571	20250328	105100	10133440	5860	5860	5860	5860	0
572	20250328	105000	10133440	5860	5860	5860	5860	0
573	20250328	104900	10133440	5860	5860	5860	5860	0
574	20250328	104800	10133440	5860	5860	5860	5860	0
575	20250328	104700	10133440	5860	5860	5860	5860	0
576	20250328	104600	10133440	5860	5860	5860	5860	0
577	20250328	104500	10133440	5860	5860	5860	5860	0
578	20250328	104400	10133440	5860	5860	5860	5860	0
579	20250328	104300	10133440	5860	5860	5860	5860	0
580	20250328	104200	10133440	5860	5860	5860	5860	0
581	20250328	104100	10133440	5860	5860	5860	5860	0
582	20250328	104000	10133440	5860	5860	5860	5860	0
583	20250328	103900	10133440	5860	5860	5860	5860	0
584	20250328	103800	10133440	5860	5860	5860	5860	0
585	20250328	103700	10133440	5860	5860	5860	5860	0
586	20250328	103600	10133440	5860	5860	5860	5860	0
587	20250328	103500	10133440	5860	5860	5860	5860	0
588	20250328	103400	10133440	5860	5860	5860	5860	0
589	20250328	103300	10133440	5860	5860	5860	5860	0
590	20250328	103200	10133440	5860	5860	5860	5860	0
591	20250328	103100	10133440	5860	5860	5860	5860	0
592	20250328	103000	10133440	5860	5860	5860	5860	0
593	20250328	102900	10133440	5860	5860	5860	5860	0
594	20250328	102800	10133440	5860	5860	5860	5860	0
595	20250328	102700	10133440	5860	5860	5860	5860	0
596	20250328	102600	10133440	5860	5860	5860	5860	0
597	20250328	102500	10133440	5860	5860	5860	5860	61
598	20250328	102400	9775980	5860	5860	5860	5860	0
599	20250328	102300	9775980	5860	5860	5860	5860	0
600	20250328	102200	9775980	5860	5860	5860	5860	0
601	20250328	102100	9775980	5860	5860	5860	5860	0
602	20250328	102000	9775980	5860	5860	5860	5860	1
603	20250328	101900	9770120	5860	5860	5860	5860	0
604	20250328	101800	9770120	5860	5860	5860	5860	0
605	20250328	101700	9770120	5860	5860	5860	5860	0
606	20250328	101600	9770120	5860	5860	5860	5860	0
607	20250328	101500	9770120	5860	5860	5860	5860	0
608	20250328	101400	9770120	5860	5860	5860	5860	0
609	20250328	101300	9770120	5860	5860	5860	5860	0
610	20250328	101200	9770120	5860	5860	5860	5860	0
611	20250328	101100	9770120	5860	5860	5860	5860	0
612	20250328	101000	9770120	5860	5860	5860	5860	0
613	20250328	100900	9770120	5860	5860	5860	5860	0
614	20250328	100800	9770120	5860	5860	5860	5860	0
615	20250328	100700	9770120	5860	5860	5860	5860	0
616	20250328	100600	9770120	5860	5860	5860	5860	0
617	20250328	100500	9770120	5860	5860	5860	5860	1
618	20250328	100400	9764260	5880	5880	5880	5880	0
619	20250328	100300	9764260	5880	5880	5880	5880	0
620	20250328	100200	9764260	5880	5880	5880	5880	1
621	20250328	100100	9758380	5880	5880	5880	5880	0
622	20250328	100000	9758380	5880	5850	5880	5850	59
623	20250328	095900	9411700	5850	5840	5850	5840	150
624	20250328	095800	8534700	5850	5850	5850	5850	100
625	20250328	095700	7949700	5880	5880	5880	5880	0
626	20250328	095600	7949700	5880	5880	5880	5880	0
627	20250328	095500	7949700	5880	5880	5880	5880	0
628	20250328	095400	7949700	5880	5880	5880	5880	0
629	20250328	095300	7949700	5880	5880	5880	5880	0
630	20250328	095200	7949700	5880	5880	5880	5880	0
631	20250328	095100	7949700	5880	5880	5880	5880	0
632	20250328	095000	7949700	5880	5880	5880	5880	0
633	20250328	094900	7949700	5880	5880	5880	5880	0
634	20250328	094800	7949700	5880	5880	5880	5880	0
635	20250328	094700	7949700	5880	5880	5880	5880	0
636	20250328	094600	7949700	5880	5860	5880	5860	20
637	20250328	094500	7832460	5860	5860	5860	5860	0
638	20250328	094400	7832460	5860	5860	5860	5860	0
639	20250328	094300	7832460	5860	5860	5860	5860	0
640	20250328	094200	7832460	5860	5860	5860	5860	0
641	20250328	094100	7832460	5860	5860	5860	5860	0
642	20250328	094000	7832460	5860	5860	5860	5860	105
643	20250328	093900	7217160	5860	5860	5860	5860	0
644	20250328	093800	7217160	5860	5860	5860	5860	100
645	20250328	093700	6631160	5860	5850	5860	5850	220
646	20250328	093600	5342220	5850	5850	5850	5850	5
647	20250328	093500	5312970	5850	5850	5850	5850	0
648	20250328	093400	5312970	5850	5850	5850	5850	1
649	20250328	093300	5307120	5850	5850	5850	5850	10
650	20250328	093200	5248620	5850	5850	5850	5850	15
651	20250328	093100	5160870	5850	5850	5850	5850	5
652	20250328	093000	5131620	5850	5850	5850	5850	10
653	20250328	092900	5073120	5850	5850	5850	5850	8
654	20250328	092800	5026320	5850	5850	5850	5850	0
655	20250328	092700	5026320	5850	5850	5850	5850	0
656	20250328	092600	5026320	5850	5850	5850	5850	0
657	20250328	092500	5026320	5850	5870	5870	5850	320
658	20250328	092400	3151060	5880	5880	5880	5880	0
659	20250328	092300	3151060	5880	5880	5880	5880	4
660	20250328	092200	3127540	5880	5880	5880	5880	0
661	20250328	092100	3127540	5880	5880	5880	5880	97
662	20250328	092000	2557180	5880	5880	5880	5880	0
663	20250328	091900	2557180	5880	5880	5880	5880	0
664	20250328	091800	2557180	5880	5880	5880	5880	0
665	20250328	091700	2557180	5880	5880	5880	5880	0
666	20250328	091600	2557180	5880	5880	5880	5880	0
667	20250328	091500	2557180	5880	5880	5880	5880	0
668	20250328	091400	2557180	5880	5880	5880	5880	0
669	20250328	091300	2557180	5880	5880	5880	5880	38
670	20250328	091200	2333740	5880	5880	5880	5880	0
671	20250328	091100	2333740	5880	5880	5880	5880	0
672	20250328	091000	2333740	5880	5890	5890	5880	244
673	20250328	090900	896750	5890	5890	5890	5890	0
674	20250328	090800	896750	5890	5890	5890	5890	0
675	20250328	090700	896750	5890	5900	5900	5890	152
676	20250328	090600	0	5900	5900	5900	5900	0
677	20250328	090500	0	5900	5900	5900	5900	0
678	20250328	090400	0	5900	5900	5900	5900	0
679	20250328	090300	0	5900	5900	5900	5900	0
680	20250328	090200	0	5900	5900	5900	5900	0
681	20250328	090100	0	5900	5900	5900	5900	0
682	20250328	090000	0	5900	5900	5900	5900	0