KissMeData/002230/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183600	6475635	3960	3960	3960	3960	1
3	20250328	183500	6475635	3960	3960	3960	3960	0
4	20250328	183400	6475635	3960	3960	3960	3960	0
5	20250328	183300	6475635	3960	3960	3960	3960	0
6	20250328	183200	6475635	3960	3960	3960	3960	0
7	20250328	183100	6475635	3960	3960	3960	3960	0
8	20250328	183000	6475635	3960	3960	3960	3960	0
9	20250328	182900	6475635	3960	3960	3960	3960	0
10	20250328	182800	6475635	3960	3960	3960	3960	0
11	20250328	182700	6475635	3960	3960	3960	3960	0
12	20250328	182600	6475635	3960	3960	3960	3960	0
13	20250328	182500	6475635	3960	3960	3960	3960	0
14	20250328	182400	6475635	3960	3960	3960	3960	0
15	20250328	182300	6475635	3960	3960	3960	3960	0
16	20250328	182200	6475635	3960	3960	3960	3960	0
17	20250328	182100	6475635	3960	3960	3960	3960	0
18	20250328	182000	6475635	3960	3960	3960	3960	0
19	20250328	181900	6475635	3960	3960	3960	3960	0
20	20250328	181800	6475635	3960	3960	3960	3960	0
21	20250328	181700	6475635	3960	3960	3960	3960	0
22	20250328	181600	6475635	3960	3960	3960	3960	0
23	20250328	181500	6475635	3960	3960	3960	3960	0
24	20250328	181400	6475635	3960	3960	3960	3960	0
25	20250328	181300	6475635	3960	3960	3960	3960	0
26	20250328	181200	6475635	3960	3960	3960	3960	0
27	20250328	181100	6475635	3960	3960	3960	3960	0
28	20250328	181000	6475635	3960	3960	3960	3960	0
29	20250328	180900	6475635	3960	3960	3960	3960	0
30	20250328	180800	6475635	3960	3960	3960	3960	0
31	20250328	180700	6475635	3960	3960	3960	3960	0
32	20250328	180600	6475635	3960	3960	3960	3960	1
33	20250328	180500	6475635	3960	3960	3960	3960	0
34	20250328	180400	6475635	3960	3960	3960	3960	0
35	20250328	180300	6475635	3960	3960	3960	3960	0
36	20250328	180200	6475635	3960	3960	3960	3960	0
37	20250328	180100	6475635	3960	3960	3960	3960	0
38	20250328	180000	6475635	3960	3960	3960	3960	0
39	20250328	175900	6475635	3960	3960	3960	3960	0
40	20250328	175800	6475635	3960	3960	3960	3960	0
41	20250328	175700	6475635	3960	3960	3960	3960	0
42	20250328	175600	6475635	3960	3960	3960	3960	0
43	20250328	175500	6475635	3960	3960	3960	3960	0
44	20250328	175400	6475635	3960	3960	3960	3960	0
45	20250328	175300	6475635	3960	3960	3960	3960	0
46	20250328	175200	6475635	3960	3960	3960	3960	0
47	20250328	175100	6475635	3960	3960	3960	3960	0
48	20250328	175000	6475635	3960	3960	3960	3960	0
49	20250328	174900	6475635	3960	3960	3960	3960	0
50	20250328	174800	6475635	3960	3960	3960	3960	0
51	20250328	174700	6475635	3960	3960	3960	3960	0
52	20250328	174600	6475635	3960	3960	3960	3960	0
53	20250328	174500	6475635	3960	3960	3960	3960	0
54	20250328	174400	6475635	3960	3960	3960	3960	0
55	20250328	174300	6475635	3960	3960	3960	3960	0
56	20250328	174200	6475635	3960	3960	3960	3960	0
57	20250328	174100	6475635	3960	3960	3960	3960	0
58	20250328	174000	6475635	3960	3960	3960	3960	0
59	20250328	173900	6475635	3960	3960	3960	3960	0
60	20250328	173800	6475635	3960	3960	3960	3960	0
61	20250328	173700	6475635	3960	3960	3960	3960	0
62	20250328	173600	6475635	3960	3960	3960	3960	1
63	20250328	173500	6475635	3960	3960	3960	3960	0
64	20250328	173400	6475635	3960	3960	3960	3960	0
65	20250328	173300	6475635	3960	3960	3960	3960	0
66	20250328	173200	6475635	3960	3960	3960	3960	0
67	20250328	173100	6475635	3960	3960	3960	3960	0
68	20250328	173000	6475635	3960	3960	3960	3960	0
69	20250328	172900	6475635	3960	3960	3960	3960	0
70	20250328	172800	6475635	3960	3960	3960	3960	0
71	20250328	172700	6475635	3960	3960	3960	3960	0
72	20250328	172600	6475635	3960	3960	3960	3960	0
73	20250328	172500	6475635	3960	3960	3960	3960	0
74	20250328	172400	6475635	3960	3960	3960	3960	0
75	20250328	172300	6475635	3960	3960	3960	3960	0
76	20250328	172200	6475635	3960	3960	3960	3960	0
77	20250328	172100	6475635	3960	3960	3960	3960	0
78	20250328	172000	6475635	3960	3960	3960	3960	0
79	20250328	171900	6475635	3960	3960	3960	3960	0
80	20250328	171800	6475635	3960	3960	3960	3960	0
81	20250328	171700	6475635	3960	3960	3960	3960	0
82	20250328	171600	6475635	3960	3960	3960	3960	0
83	20250328	171500	6475635	3960	3960	3960	3960	0
84	20250328	171400	6475635	3960	3960	3960	3960	0
85	20250328	171300	6475635	3960	3960	3960	3960	0
86	20250328	171200	6475635	3960	3960	3960	3960	0
87	20250328	171100	6475635	3960	3960	3960	3960	0
88	20250328	171000	6475635	3960	3960	3960	3960	0
89	20250328	170900	6475635	3960	3960	3960	3960	0
90	20250328	170800	6475635	3960	3960	3960	3960	0
91	20250328	170700	6475635	3960	3960	3960	3960	0
92	20250328	170600	6475635	3960	3960	3960	3960	1
93	20250328	170500	6475635	3960	3960	3960	3960	0
94	20250328	170400	6475635	3960	3960	3960	3960	0
95	20250328	170300	6475635	3960	3960	3960	3960	0
96	20250328	170200	6475635	3960	3960	3960	3960	0
97	20250328	170100	6475635	3960	3960	3960	3960	0
98	20250328	170000	6475635	3960	3960	3960	3960	0
99	20250328	165900	6475635	3960	3960	3960	3960	0
100	20250328	165800	6475635	3960	3960	3960	3960	0
101	20250328	165700	6475635	3960	3960	3960	3960	0
102	20250328	165600	6475635	3960	3960	3960	3960	0
103	20250328	165500	6475635	3960	3960	3960	3960	0
104	20250328	165400	6475635	3960	3960	3960	3960	0
105	20250328	165300	6475635	3960	3960	3960	3960	0
106	20250328	165200	6475635	3960	3960	3960	3960	0
107	20250328	165100	6475635	3960	3960	3960	3960	0
108	20250328	165000	6475635	3960	3960	3960	3960	0
109	20250328	164900	6475635	3960	3960	3960	3960	0
110	20250328	164800	6475635	3960	3960	3960	3960	0
111	20250328	164700	6475635	3960	3960	3960	3960	0
112	20250328	164600	6475635	3960	3960	3960	3960	0
113	20250328	164500	6475635	3960	3960	3960	3960	0
114	20250328	164400	6475635	3960	3960	3960	3960	0
115	20250328	164300	6475635	3960	3960	3960	3960	0
116	20250328	164200	6475635	3960	3960	3960	3960	0
117	20250328	164100	6475635	3960	3960	3960	3960	0
118	20250328	164000	6475635	3960	3960	3960	3960	0
119	20250328	163900	6475635	3960	3960	3960	3960	0
120	20250328	163800	6475635	3960	3960	3960	3960	0
121	20250328	163700	6475635	3960	3960	3960	3960	0
122	20250328	163600	6475635	3960	3960	3960	3960	1
123	20250328	163500	6475635	3960	3960	3960	3960	0
124	20250328	163400	6475635	3960	3960	3960	3960	0
125	20250328	163300	6475635	3960	3960	3960	3960	0
126	20250328	163200	6475635	3960	3960	3960	3960	0
127	20250328	163100	6475635	3960	3960	3960	3960	0
128	20250328	163000	6475635	3960	3960	3960	3960	0
129	20250328	162900	6475635	3960	3960	3960	3960	0
130	20250328	162800	6475635	3960	3960	3960	3960	0
131	20250328	162700	6475635	3960	3960	3960	3960	0
132	20250328	162600	6475635	3960	3960	3960	3960	0
133	20250328	162500	6475635	3960	3960	3960	3960	0
134	20250328	162400	6475635	3960	3960	3960	3960	0
135	20250328	162300	6475635	3960	3960	3960	3960	0
136	20250328	162200	6475635	3960	3960	3960	3960	0
137	20250328	162100	6475635	3960	3960	3960	3960	0
138	20250328	162000	6475635	3960	3960	3960	3960	0
139	20250328	161900	6475635	3960	3960	3960	3960	0
140	20250328	161800	6475635	3960	3960	3960	3960	0
141	20250328	161700	6475635	3960	3960	3960	3960	0
142	20250328	161600	6475635	3960	3960	3960	3960	0
143	20250328	161500	6475635	3960	3960	3960	3960	0
144	20250328	161400	6475635	3960	3960	3960	3960	0
145	20250328	161300	6475635	3960	3960	3960	3960	0
146	20250328	161200	6475635	3960	3960	3960	3960	0
147	20250328	161100	6475635	3960	3960	3960	3960	0
148	20250328	161000	6475635	3960	3960	3960	3960	0
149	20250328	160900	6475635	3960	3960	3960	3960	0
150	20250328	160800	6475635	3960	3960	3960	3960	0
151	20250328	160700	6475635	3960	3960	3960	3960	0
152	20250328	160600	6475635	3960	3960	3960	3960	1
153	20250328	160500	6475635	3960	3960	3960	3960	0
154	20250328	160400	6475635	3960	3960	3960	3960	0
155	20250328	160300	6475635	3960	3960	3960	3960	0
156	20250328	160200	6475635	3960	3960	3960	3960	0
157	20250328	160100	6475635	3960	3960	3960	3960	0
158	20250328	160000	6475635	3960	3960	3960	3960	0
159	20250328	155900	6475635	3960	3960	3960	3960	0
160	20250328	155800	6475635	3960	3960	3960	3960	0
161	20250328	155700	6475635	3960	3960	3960	3960	0
162	20250328	155600	6475635	3960	3960	3960	3960	0
163	20250328	155500	6475635	3960	3960	3960	3960	0
164	20250328	155400	6475635	3960	3960	3960	3960	0
165	20250328	155300	6475635	3960	3960	3960	3960	0
166	20250328	155200	6475635	3960	3960	3960	3960	0
167	20250328	155100	6475635	3960	3960	3960	3960	0
168	20250328	155000	6475635	3960	3960	3960	3960	0
169	20250328	154900	6475635	3960	3960	3960	3960	0
170	20250328	154800	6475635	3960	3960	3960	3960	0
171	20250328	154700	6475635	3960	3960	3960	3960	0
172	20250328	154600	6475635	3960	3960	3960	3960	0
173	20250328	154500	6475635	3960	3960	3960	3960	0
174	20250328	154400	6475635	3960	3960	3960	3960	0
175	20250328	154300	6475635	3960	3960	3960	3960	0
176	20250328	154200	6475635	3960	3960	3960	3960	0
177	20250328	154100	6475635	3960	3960	3960	3960	0
178	20250328	154000	6475635	3960	3960	3960	3960	0
179	20250328	153900	6475635	3960	3960	3960	3960	0
180	20250328	153800	6475635	3960	3960	3960	3960	0
181	20250328	153700	6475635	3960	3960	3960	3960	0
182	20250328	153600	6475635	3960	3960	3960	3960	1
183	20250328	153500	6475635	3960	3960	3960	3960	0
184	20250328	153400	6475635	3960	3960	3960	3960	0
185	20250328	153300	6475635	3960	3960	3960	3960	0
186	20250328	153200	6475635	3960	3960	3960	3960	0
187	20250328	153100	6475635	3960	3960	3960	3960	0
188	20250328	153000	6475635	3960	3960	3960	3960	1
189	20250328	152900	6471675	3960	3960	3960	3960	0
190	20250328	152800	6471675	3960	3960	3960	3960	0
191	20250328	152700	6471675	3960	3960	3960	3960	0
192	20250328	152600	6471675	3960	3960	3960	3960	0
193	20250328	152500	6471675	3960	3960	3960	3960	0
194	20250328	152400	6471675	3960	3960	3960	3960	0
195	20250328	152300	6471675	3960	3960	3960	3960	0
196	20250328	152200	6471675	3960	3960	3960	3960	0
197	20250328	152100	6471675	3960	3960	3960	3960	0
198	20250328	152000	6471675	3960	3960	3960	3960	0
199	20250328	151900	6471675	3960	3960	3960	3960	0
200	20250328	151800	6471675	3960	3960	3960	3960	0
201	20250328	151700	6471675	3960	3960	3960	3960	0
202	20250328	151600	6471675	3960	3960	3960	3960	0
203	20250328	151500	6471675	3960	3960	3960	3960	0
204	20250328	151400	6471675	3960	3960	3960	3960	0
205	20250328	151300	6471675	3960	3960	3960	3960	0
206	20250328	151200	6471675	3960	3960	3960	3960	0
207	20250328	151100	6471675	3960	3960	3960	3960	0
208	20250328	151000	6471675	3960	3960	3960	3960	0
209	20250328	150900	6471675	3960	3960	3960	3960	0
210	20250328	150800	6471675	3960	3960	3960	3960	0
211	20250328	150700	6471675	3960	3960	3960	3960	0
212	20250328	150600	6471675	3960	3960	3960	3960	0
213	20250328	150500	6471675	3960	3960	3960	3960	0
214	20250328	150400	6471675	3960	3960	3960	3960	0
215	20250328	150300	6471675	3960	3960	3960	3960	0
216	20250328	150200	6471675	3960	3960	3960	3960	0
217	20250328	150100	6471675	3960	3960	3960	3960	0
218	20250328	150000	6471675	3960	3960	3960	3960	0
219	20250328	145900	6471675	3960	3960	3960	3960	0
220	20250328	145800	6471675	3960	3960	3960	3960	0
221	20250328	145700	6471675	3960	3960	3960	3960	0
222	20250328	145600	6471675	3960	3960	3960	3960	0
223	20250328	145500	6471675	3960	3960	3960	3960	0
224	20250328	145400	6471675	3960	3960	3960	3960	0
225	20250328	145300	6471675	3960	3960	3960	3960	0
226	20250328	145200	6471675	3960	3960	3960	3960	0
227	20250328	145100	6471675	3960	3960	3960	3960	1
228	20250328	145000	6467715	3960	3960	3960	3960	0
229	20250328	144900	6467715	3960	3960	3960	3960	0
230	20250328	144800	6467715	3960	3960	3960	3960	0
231	20250328	144700	6467715	3960	3960	3960	3960	0
232	20250328	144600	6467715	3960	3960	3960	3960	0
233	20250328	144500	6467715	3960	3960	3960	3960	1
234	20250328	144400	6463755	3960	3960	3960	3960	0
235	20250328	144300	6463755	3960	3960	3960	3960	0
236	20250328	144200	6463755	3960	3960	3960	3960	0
237	20250328	144100	6463755	3960	3960	3960	3960	0
238	20250328	144000	6463755	3960	3960	3960	3960	0
239	20250328	143900	6463755	3960	3960	3960	3960	0
240	20250328	143800	6463755	3960	3960	3960	3960	0
241	20250328	143700	6463755	3960	3960	3960	3960	0
242	20250328	143600	6463755	3960	3960	3960	3960	0
243	20250328	143500	6463755	3960	3960	3960	3960	0
244	20250328	143400	6463755	3960	3960	3960	3960	0
245	20250328	143300	6463755	3960	3960	3960	3960	0
246	20250328	143200	6463755	3960	3960	3960	3960	0
247	20250328	143100	6463755	3960	3960	3960	3960	0
248	20250328	143000	6463755	3960	3960	3960	3960	0
249	20250328	142900	6463755	3960	3960	3960	3960	0
250	20250328	142800	6463755	3960	3960	3960	3960	0
251	20250328	142700	6463755	3960	3960	3960	3960	0
252	20250328	142600	6463755	3960	3960	3960	3960	0
253	20250328	142500	6463755	3960	3960	3960	3960	0
254	20250328	142400	6463755	3960	3960	3960	3960	0
255	20250328	142300	6463755	3960	3960	3960	3960	0
256	20250328	142200	6463755	3960	3960	3960	3960	0
257	20250328	142100	6463755	3960	3960	3960	3960	0
258	20250328	142000	6463755	3960	3960	3960	3960	0
259	20250328	141900	6463755	3960	3960	3960	3960	0
260	20250328	141800	6463755	3960	3960	3960	3960	0
261	20250328	141700	6463755	3960	3960	3960	3960	0
262	20250328	141600	6463755	3960	3960	3960	3960	0
263	20250328	141500	6463755	3960	3960	3960	3960	0
264	20250328	141400	6463755	3960	3960	3960	3960	0
265	20250328	141300	6463755	3960	3960	3960	3960	4
266	20250328	141200	6447915	3960	3960	3960	3960	0
267	20250328	141100	6447915	3960	3960	3960	3960	0
268	20250328	141000	6447915	3960	3960	3960	3960	0
269	20250328	140900	6447915	3960	3960	3960	3960	0
270	20250328	140800	6447915	3960	3960	3960	3960	0
271	20250328	140700	6447915	3960	3960	3960	3960	0
272	20250328	140600	6447915	3960	3960	3960	3960	0
273	20250328	140500	6447915	3960	3960	3960	3960	0
274	20250328	140400	6447915	3960	3960	3960	3960	0
275	20250328	140300	6447915	3960	3960	3960	3960	0
276	20250328	140200	6447915	3960	3960	3960	3960	0
277	20250328	140100	6447915	3960	3960	3960	3960	0
278	20250328	140000	6447915	3960	3960	3960	3960	0
279	20250328	135900	6447915	3960	3960	3960	3960	0
280	20250328	135800	6447915	3960	3960	3960	3960	0
281	20250328	135700	6447915	3960	3960	3960	3960	0
282	20250328	135600	6447915	3960	3960	3960	3960	0
283	20250328	135500	6447915	3960	3960	3960	3960	0
284	20250328	135400	6447915	3960	3960	3960	3960	0
285	20250328	135300	6447915	3960	3960	3960	3960	0
286	20250328	135200	6447915	3960	3960	3960	3960	0
287	20250328	135100	6447915	3960	3960	3960	3960	0
288	20250328	135000	6447915	3960	3960	3960	3960	12
289	20250328	134900	6400395	3960	3960	3960	3960	0
290	20250328	134800	6400395	3960	3960	3960	3960	0
291	20250328	134700	6400395	3960	3960	3960	3960	0
292	20250328	134600	6400395	3960	3960	3960	3960	0
293	20250328	134500	6400395	3960	3960	3960	3960	0
294	20250328	134400	6400395	3960	3960	3960	3960	0
295	20250328	134300	6400395	3960	3960	3960	3960	0
296	20250328	134200	6400395	3960	3960	3960	3960	0
297	20250328	134100	6400395	3960	3960	3960	3960	0
298	20250328	134000	6400395	3960	3960	3960	3960	0
299	20250328	133900	6400395	3960	3960	3960	3960	0
300	20250328	133800	6400395	3960	3960	3960	3960	0
301	20250328	133700	6400395	3960	3960	3960	3960	0
302	20250328	133600	6400395	3960	3960	3960	3960	0
303	20250328	133500	6400395	3960	3960	3960	3960	0
304	20250328	133400	6400395	3960	3960	3960	3960	0
305	20250328	133300	6400395	3960	3960	3960	3960	0
306	20250328	133200	6400395	3960	3960	3960	3960	0
307	20250328	133100	6400395	3960	3960	3960	3960	0
308	20250328	133000	6400395	3960	3960	3960	3960	0
309	20250328	132900	6400395	3960	3960	3960	3960	0
310	20250328	132800	6400395	3960	3960	3960	3960	0
311	20250328	132700	6400395	3960	3960	3960	3960	0
312	20250328	132600	6400395	3960	3960	3960	3960	0
313	20250328	132500	6400395	3960	3960	3960	3960	0
314	20250328	132400	6400395	3960	3960	3960	3960	0
315	20250328	132300	6400395	3960	3960	3960	3960	0
316	20250328	132200	6400395	3960	3960	3960	3960	0
317	20250328	132100	6400395	3960	3960	3960	3960	0
318	20250328	132000	6400395	3960	3960	3960	3960	0
319	20250328	131900	6400395	3960	3960	3960	3960	0
320	20250328	131800	6400395	3960	3960	3960	3960	0
321	20250328	131700	6400395	3960	3960	3960	3960	0
322	20250328	131600	6400395	3960	3960	3960	3960	0
323	20250328	131500	6400395	3960	3960	3960	3960	1
324	20250328	131400	6396435	3965	3965	3965	3965	0
325	20250328	131300	6396435	3965	3965	3965	3965	0
326	20250328	131200	6396435	3965	3965	3965	3965	0
327	20250328	131100	6396435	3965	3965	3965	3965	0
328	20250328	131000	6396435	3965	3965	3965	3965	0
329	20250328	130900	6396435	3965	3965	3965	3965	0
330	20250328	130800	6396435	3965	3965	3965	3965	0
331	20250328	130700	6396435	3965	3965	3965	3965	0
332	20250328	130600	6396435	3965	3965	3965	3965	0
333	20250328	130500	6396435	3965	3965	3965	3965	0
334	20250328	130400	6396435	3965	3965	3965	3965	0
335	20250328	130300	6396435	3965	3965	3965	3965	0
336	20250328	130200	6396435	3965	3965	3965	3965	0
337	20250328	130100	6396435	3965	3965	3965	3965	0
338	20250328	130000	6396435	3965	3965	3965	3965	0
339	20250328	125900	6396435	3965	3965	3965	3965	0
340	20250328	125800	6396435	3965	3965	3965	3965	0
341	20250328	125700	6396435	3965	3960	3965	3960	4
342	20250328	125600	6380590	3970	3970	3970	3970	0
343	20250328	125500	6380590	3970	3970	3970	3970	0
344	20250328	125400	6380590	3970	3970	3970	3970	0
345	20250328	125300	6380590	3970	3970	3970	3970	0
346	20250328	125200	6380590	3970	3970	3970	3970	0
347	20250328	125100	6380590	3970	3970	3970	3970	0
348	20250328	125000	6380590	3970	3970	3970	3970	0
349	20250328	124900	6380590	3970	3970	3970	3970	0
350	20250328	124800	6380590	3970	3970	3970	3970	0
351	20250328	124700	6380590	3970	3970	3970	3970	0
352	20250328	124600	6380590	3970	3970	3970	3970	0
353	20250328	124500	6380590	3970	3970	3970	3970	0
354	20250328	124400	6380590	3970	3970	3970	3970	0
355	20250328	124300	6380590	3970	3970	3970	3970	0
356	20250328	124200	6380590	3970	3970	3970	3970	0
357	20250328	124100	6380590	3970	3970	3970	3970	0
358	20250328	124000	6380590	3970	3970	3970	3970	0
359	20250328	123900	6380590	3970	3970	3970	3970	0
360	20250328	123800	6380590	3970	3970	3970	3970	0
361	20250328	123700	6380590	3970	3970	3970	3970	0
362	20250328	123600	6380590	3970	3970	3970	3970	0
363	20250328	123500	6380590	3970	3970	3970	3970	0
364	20250328	123400	6380590	3970	3970	3970	3970	0
365	20250328	123300	6380590	3970	3970	3970	3970	0
366	20250328	123200	6380590	3970	3970	3970	3970	0
367	20250328	123100	6380590	3970	3970	3970	3970	0
368	20250328	123000	6380590	3970	3970	3970	3970	0
369	20250328	122900	6380590	3970	3970	3970	3970	0
370	20250328	122800	6380590	3970	3970	3970	3970	0
371	20250328	122700	6380590	3970	3970	3970	3970	0
372	20250328	122600	6380590	3970	3970	3970	3970	0
373	20250328	122500	6380590	3970	3970	3970	3970	0
374	20250328	122400	6380590	3970	3970	3970	3970	0
375	20250328	122300	6380590	3970	3970	3970	3970	0
376	20250328	122200	6380590	3970	3970	3970	3970	0
377	20250328	122100	6380590	3970	3970	3970	3970	0
378	20250328	122000	6380590	3970	3970	3970	3970	0
379	20250328	121900	6380590	3970	3970	3970	3970	0
380	20250328	121800	6380590	3970	3970	3970	3970	0
381	20250328	121700	6380590	3970	3970	3970	3970	0
382	20250328	121600	6380590	3970	3970	3970	3970	0
383	20250328	121500	6380590	3970	3970	3970	3970	1
384	20250328	121400	6376620	3970	3970	3970	3970	0
385	20250328	121300	6376620	3970	3970	3970	3970	0
386	20250328	121200	6376620	3970	3970	3970	3970	0
387	20250328	121100	6376620	3970	3970	3970	3970	0
388	20250328	121000	6376620	3970	3970	3970	3970	0
389	20250328	120900	6376620	3970	3970	3970	3970	0
390	20250328	120800	6376620	3970	3970	3970	3970	0
391	20250328	120700	6376620	3970	3970	3970	3970	0
392	20250328	120600	6376620	3970	3970	3970	3970	0
393	20250328	120500	6376620	3970	3970	3970	3970	0
394	20250328	120400	6376620	3970	3970	3970	3970	0
395	20250328	120300	6376620	3970	3970	3970	3970	0
396	20250328	120200	6376620	3970	3970	3970	3970	0
397	20250328	120100	6376620	3970	3970	3970	3970	0
398	20250328	120000	6376620	3970	3970	3970	3970	0
399	20250328	115900	6376620	3970	3970	3970	3970	0
400	20250328	115800	6376620	3970	3970	3970	3970	0
401	20250328	115700	6376620	3970	3970	3970	3970	0
402	20250328	115600	6376620	3970	3970	3970	3970	0
403	20250328	115500	6376620	3970	3970	3970	3970	0
404	20250328	115400	6376620	3970	3970	3970	3970	0
405	20250328	115300	6376620	3970	3970	3970	3970	0
406	20250328	115200	6376620	3970	3970	3970	3970	0
407	20250328	115100	6376620	3970	3970	3970	3970	0
408	20250328	115000	6376620	3970	3970	3970	3970	0
409	20250328	114900	6376620	3970	3970	3970	3970	0
410	20250328	114800	6376620	3970	3970	3970	3970	0
411	20250328	114700	6376620	3970	3970	3970	3970	0
412	20250328	114600	6376620	3970	3970	3970	3970	0
413	20250328	114500	6376620	3970	3970	3970	3970	0
414	20250328	114400	6376620	3970	3970	3970	3970	0
415	20250328	114300	6376620	3970	3970	3970	3970	0
416	20250328	114200	6376620	3970	3970	3970	3970	0
417	20250328	114100	6376620	3970	3970	3970	3970	0
418	20250328	114000	6376620	3970	3970	3970	3970	0
419	20250328	113900	6376620	3970	3970	3970	3970	0
420	20250328	113800	6376620	3970	3970	3970	3970	0
421	20250328	113700	6376620	3970	3970	3970	3970	0
422	20250328	113600	6376620	3970	3970	3970	3970	0
423	20250328	113500	6376620	3970	3970	3970	3970	0
424	20250328	113400	6376620	3970	3970	3970	3970	0
425	20250328	113300	6376620	3970	3970	3970	3970	0
426	20250328	113200	6376620	3970	3970	3970	3970	0
427	20250328	113100	6376620	3970	3970	3970	3970	0
428	20250328	113000	6376620	3970	3970	3970	3970	0
429	20250328	112900	6376620	3970	3970	3970	3970	0
430	20250328	112800	6376620	3970	3970	3970	3970	0
431	20250328	112700	6376620	3970	3965	3970	3965	10
432	20250328	112600	6336940	3970	3970	3970	3970	0
433	20250328	112500	6336940	3970	3970	3970	3970	0
434	20250328	112400	6336940	3970	3970	3970	3970	0
435	20250328	112300	6336940	3970	3970	3970	3970	0
436	20250328	112200	6336940	3970	3970	3970	3970	0
437	20250328	112100	6336940	3970	3970	3970	3970	0
438	20250328	112000	6336940	3970	3970	3970	3970	0
439	20250328	111900	6336940	3970	3970	3970	3970	0
440	20250328	111800	6336940	3970	3970	3970	3970	0
441	20250328	111700	6336940	3970	3970	3970	3970	0
442	20250328	111600	6336940	3970	3970	3970	3970	0
443	20250328	111500	6336940	3970	3970	3970	3970	0
444	20250328	111400	6336940	3970	3970	3970	3970	0
445	20250328	111300	6336940	3970	3970	3970	3970	0
446	20250328	111200	6336940	3970	3970	3970	3970	0
447	20250328	111100	6336940	3970	3970	3970	3970	0
448	20250328	111000	6336940	3970	3970	3970	3970	0
449	20250328	110900	6336940	3970	3970	3970	3970	0
450	20250328	110800	6336940	3970	3970	3970	3970	0
451	20250328	110700	6336940	3970	3970	3970	3970	0
452	20250328	110600	6336940	3970	3970	3970	3970	0
453	20250328	110500	6336940	3970	3970	3970	3970	0
454	20250328	110400	6336940	3970	3970	3970	3970	0
455	20250328	110300	6336940	3970	3970	3970	3970	0
456	20250328	110200	6336940	3970	3970	3970	3970	0
457	20250328	110100	6336940	3970	3970	3970	3970	0
458	20250328	110000	6336940	3970	3970	3970	3970	0
459	20250328	105900	6336940	3970	3970	3970	3970	0
460	20250328	105800	6336940	3970	3970	3970	3970	0
461	20250328	105700	6336940	3970	3970	3970	3970	0
462	20250328	105600	6336940	3970	3970	3970	3970	0
463	20250328	105500	6336940	3970	3970	3970	3970	0
464	20250328	105400	6336940	3970	3970	3970	3970	0
465	20250328	105300	6336940	3970	3970	3970	3970	0
466	20250328	105200	6336940	3970	3970	3970	3970	0
467	20250328	105100	6336940	3970	3970	3970	3970	0
468	20250328	105000	6336940	3970	3970	3970	3970	0
469	20250328	104900	6336940	3970	3970	3970	3970	0
470	20250328	104800	6336940	3970	3970	3970	3970	0
471	20250328	104700	6336940	3970	3970	3970	3970	0
472	20250328	104600	6336940	3970	3970	3970	3970	0
473	20250328	104500	6336940	3970	3970	3970	3970	2
474	20250328	104400	6329000	3950	3950	3950	3950	0
475	20250328	104300	6329000	3950	3950	3950	3950	0
476	20250328	104200	6329000	3950	3950	3950	3950	0
477	20250328	104100	6329000	3950	3950	3950	3950	0
478	20250328	104000	6329000	3950	3950	3950	3950	0
479	20250328	103900	6329000	3950	3950	3950	3950	0
480	20250328	103800	6329000	3950	3950	3950	3950	0
481	20250328	103700	6329000	3950	3950	3950	3950	0
482	20250328	103600	6329000	3950	3950	3950	3950	0
483	20250328	103500	6329000	3950	3950	3950	3950	0
484	20250328	103400	6329000	3950	3950	3950	3950	0
485	20250328	103300	6329000	3950	3950	3950	3950	0
486	20250328	103200	6329000	3950	3950	3950	3950	0
487	20250328	103100	6329000	3950	3950	3950	3950	30
488	20250328	103000	6210500	3980	3980	3980	3980	0
489	20250328	102900	6210500	3980	3980	3980	3980	0
490	20250328	102800	6210500	3980	3980	3980	3980	0
491	20250328	102700	6210500	3980	3980	3980	3980	0
492	20250328	102600	6210500	3980	3980	3980	3980	0
493	20250328	102500	6210500	3980	3980	3980	3980	0
494	20250328	102400	6210500	3980	3980	3980	3980	0
495	20250328	102300	6210500	3980	3980	3980	3980	0
496	20250328	102200	6210500	3980	3980	3980	3980	0
497	20250328	102100	6210500	3980	3980	3980	3980	0
498	20250328	102000	6210500	3980	3980	3980	3980	0
499	20250328	101900	6210500	3980	3980	3980	3980	30
500	20250328	101800	6091100	3980	3980	3980	3980	0
501	20250328	101700	6091100	3980	3980	3980	3980	0
502	20250328	101600	6091100	3980	3980	3980	3980	0
503	20250328	101500	6091100	3980	3980	3980	3980	0
504	20250328	101400	6091100	3980	3980	3980	3980	0
505	20250328	101300	6091100	3980	3980	3980	3980	5
506	20250328	101200	6071200	3980	3980	3980	3980	0
507	20250328	101100	6071200	3980	3980	3980	3980	0
508	20250328	101000	6071200	3980	3980	3980	3980	0
509	20250328	100900	6071200	3980	3980	3980	3980	0
510	20250328	100800	6071200	3980	3980	3980	3980	0
511	20250328	100700	6071200	3980	3980	3980	3980	0
512	20250328	100600	6071200	3980	3980	3980	3980	0
513	20250328	100500	6071200	3980	3980	3980	3980	128
514	20250328	100400	5561760	3980	3975	3980	3975	103
515	20250328	100300	5152325	3975	3975	3975	3975	315
516	20250328	100200	3900200	3975	3970	3975	3970	60
517	20250328	100100	3661995	3940	3940	3940	3940	0
518	20250328	100000	3661995	3940	3940	3940	3940	0
519	20250328	095900	3661995	3940	3940	3940	3940	0
520	20250328	095800	3661995	3940	3940	3940	3940	0
521	20250328	095700	3661995	3940	3940	3940	3940	0
522	20250328	095600	3661995	3940	3940	3940	3940	1
523	20250328	095500	3658055	3970	3970	3970	3970	0
524	20250328	095400	3658055	3970	3970	3970	3970	1
525	20250328	095300	3654085	3945	3960	3960	3945	4
526	20250328	095200	3638275	3965	3965	3965	3965	1
527	20250328	095100	3634310	3970	3970	3970	3970	0
528	20250328	095000	3634310	3970	3970	3970	3970	0
529	20250328	094900	3634310	3970	3970	3970	3970	0
530	20250328	094800	3634310	3970	3970	3970	3970	0
531	20250328	094700	3634310	3970	3970	3970	3970	2
532	20250328	094600	3626370	3965	3965	3965	3965	0
533	20250328	094500	3626370	3965	3965	3965	3965	0
534	20250328	094400	3626370	3965	3965	3965	3965	0
535	20250328	094300	3626370	3965	3965	3965	3965	0
536	20250328	094200	3626370	3965	3965	3965	3965	0
537	20250328	094100	3626370	3965	3965	3965	3965	0
538	20250328	094000	3626370	3965	3965	3965	3965	0
539	20250328	093900	3626370	3965	3965	3965	3965	0
540	20250328	093800	3626370	3965	3965	3965	3965	0
541	20250328	093700	3626370	3965	3965	3965	3965	12
542	20250328	093600	3578790	3970	3970	3970	3970	0
543	20250328	093500	3578790	3970	3970	3970	3970	0
544	20250328	093400	3578790	3970	3970	3970	3970	0
545	20250328	093300	3578790	3970	3970	3970	3970	0
546	20250328	093200	3578790	3970	3970	3970	3970	0
547	20250328	093100	3578790	3970	3970	3970	3970	0
548	20250328	093000	3578790	3970	3970	3970	3970	0
549	20250328	092900	3578790	3970	3970	3970	3970	0
550	20250328	092800	3578790	3970	3970	3970	3970	0
551	20250328	092700	3578790	3970	3970	3970	3970	0
552	20250328	092600	3578790	3970	3970	3970	3970	0
553	20250328	092500	3578790	3970	3970	3970	3970	0
554	20250328	092400	3578790	3970	3970	3970	3970	0
555	20250328	092300	3578790	3970	3975	3975	3970	55
556	20250328	092200	3360390	3970	3975	3980	3970	497
557	20250328	092100	1384810	3975	3970	3975	3970	25
558	20250328	092000	1285510	3970	3970	3970	3970	0
559	20250328	091900	1285510	3970	3965	3970	3965	175
560	20250328	091800	590785	3965	3965	3965	3965	0
561	20250328	091700	590785	3965	3965	3965	3965	0
562	20250328	091600	590785	3965	3965	3965	3965	0
563	20250328	091500	590785	3965	3965	3965	3965	0
564	20250328	091400	590785	3965	3965	3965	3965	0
565	20250328	091300	590785	3965	3965	3965	3965	0
566	20250328	091200	590785	3965	3965	3965	3965	0
567	20250328	091100	590785	3965	3965	3965	3965	0
568	20250328	091000	590785	3965	3965	3965	3965	9
569	20250328	090900	555100	3965	3965	3965	3965	0
570	20250328	090800	555100	3965	3965	3965	3965	0
571	20250328	090700	555100	3965	3965	3965	3965	0
572	20250328	090600	555100	3965	3965	3965	3965	0
573	20250328	090500	555100	3965	3965	3965	3965	0
574	20250328	090400	555100	3965	3965	3965	3965	0
575	20250328	090300	555100	3965	3965	3965	3965	0
576	20250328	090200	555100	3965	3965	3965	3965	0
577	20250328	090100	555100	3965	3965	3965	3965	0
578	20250328	090000	555100	3965	3965	3965	3965	140