KissMeData/153710/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202800	53854860	5380	5380	5380	5380	130
3	20250328	202700	53854860	5380	5380	5380	5380	0
4	20250328	202600	53854860	5380	5380	5380	5380	0
5	20250328	202500	53854860	5380	5380	5380	5380	0
6	20250328	202400	53854860	5380	5380	5380	5380	0
7	20250328	202300	53854860	5380	5380	5380	5380	0
8	20250328	202200	53854860	5380	5380	5380	5380	0
9	20250328	202100	53854860	5380	5380	5380	5380	0
10	20250328	202000	53854860	5380	5380	5380	5380	0
11	20250328	201900	53854860	5380	5380	5380	5380	0
12	20250328	201800	53854860	5380	5380	5380	5380	0
13	20250328	201700	53854860	5380	5380	5380	5380	0
14	20250328	201600	53854860	5380	5380	5380	5380	0
15	20250328	201500	53854860	5380	5380	5380	5380	0
16	20250328	201400	53854860	5380	5380	5380	5380	0
17	20250328	201300	53854860	5380	5380	5380	5380	0
18	20250328	201200	53854860	5380	5380	5380	5380	0
19	20250328	201100	53854860	5380	5380	5380	5380	0
20	20250328	201000	53854860	5380	5380	5380	5380	0
21	20250328	200900	53854860	5380	5380	5380	5380	0
22	20250328	200800	53854860	5380	5380	5380	5380	0
23	20250328	200700	53854860	5380	5380	5380	5380	0
24	20250328	200600	53854860	5380	5380	5380	5380	0
25	20250328	200500	53854860	5380	5380	5380	5380	0
26	20250328	200400	53854860	5380	5380	5380	5380	0
27	20250328	200300	53854860	5380	5380	5380	5380	0
28	20250328	200200	53854860	5380	5380	5380	5380	0
29	20250328	200100	53854860	5380	5380	5380	5380	0
30	20250328	200000	53854860	5380	5380	5380	5380	0
31	20250328	195900	53854860	5380	5380	5380	5380	0
32	20250328	195800	53854860	5380	5380	5380	5380	130
33	20250328	195700	53854860	5380	5380	5380	5380	0
34	20250328	195600	53854860	5380	5380	5380	5380	0
35	20250328	195500	53854860	5380	5380	5380	5380	0
36	20250328	195400	53854860	5380	5380	5380	5380	0
37	20250328	195300	53854860	5380	5380	5380	5380	0
38	20250328	195200	53854860	5380	5380	5380	5380	0
39	20250328	195100	53854860	5380	5380	5380	5380	0
40	20250328	195000	53854860	5380	5380	5380	5380	0
41	20250328	194900	53854860	5380	5380	5380	5380	0
42	20250328	194800	53854860	5380	5380	5380	5380	0
43	20250328	194700	53854860	5380	5380	5380	5380	0
44	20250328	194600	53854860	5380	5380	5380	5380	0
45	20250328	194500	53854860	5380	5380	5380	5380	0
46	20250328	194400	53854860	5380	5380	5380	5380	0
47	20250328	194300	53854860	5380	5380	5380	5380	0
48	20250328	194200	53854860	5380	5380	5380	5380	0
49	20250328	194100	53854860	5380	5380	5380	5380	0
50	20250328	194000	53854860	5380	5380	5380	5380	0
51	20250328	193900	53854860	5380	5380	5380	5380	0
52	20250328	193800	53854860	5380	5380	5380	5380	0
53	20250328	193700	53854860	5380	5380	5380	5380	0
54	20250328	193600	53854860	5380	5380	5380	5380	0
55	20250328	193500	53854860	5380	5380	5380	5380	0
56	20250328	193400	53854860	5380	5380	5380	5380	0
57	20250328	193300	53854860	5380	5380	5380	5380	0
58	20250328	193200	53854860	5380	5380	5380	5380	0
59	20250328	193100	53854860	5380	5380	5380	5380	0
60	20250328	193000	53854860	5380	5380	5380	5380	0
61	20250328	192900	53854860	5380	5380	5380	5380	0
62	20250328	192800	53854860	5380	5380	5380	5380	130
63	20250328	192700	53854860	5380	5380	5380	5380	0
64	20250328	192600	53854860	5380	5380	5380	5380	0
65	20250328	192500	53854860	5380	5380	5380	5380	0
66	20250328	192400	53854860	5380	5380	5380	5380	0
67	20250328	192300	53854860	5380	5380	5380	5380	0
68	20250328	192200	53854860	5380	5380	5380	5380	0
69	20250328	192100	53854860	5380	5380	5380	5380	0
70	20250328	192000	53854860	5380	5380	5380	5380	0
71	20250328	191900	53854860	5380	5380	5380	5380	0
72	20250328	191800	53854860	5380	5380	5380	5380	0
73	20250328	191700	53854860	5380	5380	5380	5380	0
74	20250328	191600	53854860	5380	5380	5380	5380	0
75	20250328	191500	53854860	5380	5380	5380	5380	0
76	20250328	191400	53854860	5380	5380	5380	5380	0
77	20250328	191300	53854860	5380	5380	5380	5380	0
78	20250328	191200	53854860	5380	5380	5380	5380	0
79	20250328	191100	53854860	5380	5380	5380	5380	0
80	20250328	191000	53854860	5380	5380	5380	5380	0
81	20250328	190900	53854860	5380	5380	5380	5380	0
82	20250328	190800	53854860	5380	5380	5380	5380	0
83	20250328	190700	53854860	5380	5380	5380	5380	0
84	20250328	190600	53854860	5380	5380	5380	5380	0
85	20250328	190500	53854860	5380	5380	5380	5380	0
86	20250328	190400	53854860	5380	5380	5380	5380	0
87	20250328	190300	53854860	5380	5380	5380	5380	0
88	20250328	190200	53854860	5380	5380	5380	5380	0
89	20250328	190100	53854860	5380	5380	5380	5380	0
90	20250328	190000	53854860	5380	5380	5380	5380	0
91	20250328	185900	53854860	5380	5380	5380	5380	0
92	20250328	185800	53854860	5380	5380	5380	5380	130
93	20250328	185700	53854860	5380	5380	5380	5380	0
94	20250328	185600	53854860	5380	5380	5380	5380	0
95	20250328	185500	53854860	5380	5380	5380	5380	0
96	20250328	185400	53854860	5380	5380	5380	5380	0
97	20250328	185300	53854860	5380	5380	5380	5380	0
98	20250328	185200	53854860	5380	5380	5380	5380	0
99	20250328	185100	53854860	5380	5380	5380	5380	0
100	20250328	185000	53854860	5380	5380	5380	5380	0
101	20250328	184900	53854860	5380	5380	5380	5380	0
102	20250328	184800	53854860	5380	5380	5380	5380	0
103	20250328	184700	53854860	5380	5380	5380	5380	0
104	20250328	184600	53854860	5380	5380	5380	5380	0
105	20250328	184500	53854860	5380	5380	5380	5380	0
106	20250328	184400	53854860	5380	5380	5380	5380	0
107	20250328	184300	53854860	5380	5380	5380	5380	0
108	20250328	184200	53854860	5380	5380	5380	5380	0
109	20250328	184100	53854860	5380	5380	5380	5380	0
110	20250328	184000	53854860	5380	5380	5380	5380	0
111	20250328	183900	53854860	5380	5380	5380	5380	0
112	20250328	183800	53854860	5380	5380	5380	5380	0
113	20250328	183700	53854860	5380	5380	5380	5380	0
114	20250328	183600	53854860	5380	5380	5380	5380	0
115	20250328	183500	53854860	5380	5380	5380	5380	0
116	20250328	183400	53854860	5380	5380	5380	5380	0
117	20250328	183300	53854860	5380	5380	5380	5380	0
118	20250328	183200	53854860	5380	5380	5380	5380	0
119	20250328	183100	53854860	5380	5380	5380	5380	0
120	20250328	183000	53854860	5380	5380	5380	5380	0
121	20250328	182900	53854860	5380	5380	5380	5380	0
122	20250328	182800	53854860	5380	5380	5380	5380	130
123	20250328	182700	53854860	5380	5380	5380	5380	0
124	20250328	182600	53854860	5380	5380	5380	5380	0
125	20250328	182500	53854860	5380	5380	5380	5380	0
126	20250328	182400	53854860	5380	5380	5380	5380	0
127	20250328	182300	53854860	5380	5380	5380	5380	0
128	20250328	182200	53854860	5380	5380	5380	5380	0
129	20250328	182100	53854860	5380	5380	5380	5380	0
130	20250328	182000	53854860	5380	5380	5380	5380	0
131	20250328	181900	53854860	5380	5380	5380	5380	0
132	20250328	181800	53854860	5380	5380	5380	5380	0
133	20250328	181700	53854860	5380	5380	5380	5380	0
134	20250328	181600	53854860	5380	5380	5380	5380	0
135	20250328	181500	53854860	5380	5380	5380	5380	0
136	20250328	181400	53854860	5380	5380	5380	5380	0
137	20250328	181300	53854860	5380	5380	5380	5380	0
138	20250328	181200	53854860	5380	5380	5380	5380	0
139	20250328	181100	53854860	5380	5380	5380	5380	0
140	20250328	181000	53854860	5380	5380	5380	5380	0
141	20250328	180900	53854860	5380	5380	5380	5380	0
142	20250328	180800	53854860	5380	5380	5380	5380	0
143	20250328	180700	53854860	5380	5380	5380	5380	0
144	20250328	180600	53854860	5380	5380	5380	5380	0
145	20250328	180500	53854860	5380	5380	5380	5380	0
146	20250328	180400	53854860	5380	5380	5380	5380	0
147	20250328	180300	53854860	5380	5380	5380	5380	0
148	20250328	180200	53854860	5380	5380	5380	5380	0
149	20250328	180100	53854860	5380	5380	5380	5380	0
150	20250328	180000	53854860	5380	5380	5380	5380	0
151	20250328	175900	53854860	5380	5380	5380	5380	0
152	20250328	175800	53854860	5380	5380	5380	5380	130
153	20250328	175700	53854860	5380	5380	5380	5380	0
154	20250328	175600	53854860	5380	5380	5380	5380	0
155	20250328	175500	53854860	5380	5380	5380	5380	0
156	20250328	175400	53854860	5380	5380	5380	5380	0
157	20250328	175300	53854860	5380	5380	5380	5380	0
158	20250328	175200	53854860	5380	5380	5380	5380	0
159	20250328	175100	53854860	5380	5380	5380	5380	0
160	20250328	175000	53854860	5380	5380	5380	5380	0
161	20250328	174900	53854860	5380	5380	5380	5380	0
162	20250328	174800	53854860	5380	5380	5380	5380	0
163	20250328	174700	53854860	5380	5380	5380	5380	0
164	20250328	174600	53854860	5380	5380	5380	5380	0
165	20250328	174500	53854860	5380	5380	5380	5380	0
166	20250328	174400	53854860	5380	5380	5380	5380	0
167	20250328	174300	53854860	5380	5380	5380	5380	0
168	20250328	174200	53854860	5380	5380	5380	5380	0
169	20250328	174100	53854860	5380	5380	5380	5380	0
170	20250328	174000	53854860	5380	5380	5380	5380	0
171	20250328	173900	53854860	5380	5380	5380	5380	0
172	20250328	173800	53854860	5380	5380	5380	5380	0
173	20250328	173700	53854860	5380	5380	5380	5380	0
174	20250328	173600	53854860	5380	5380	5380	5380	0
175	20250328	173500	53854860	5380	5380	5380	5380	0
176	20250328	173400	53854860	5380	5380	5380	5380	0
177	20250328	173300	53854860	5380	5380	5380	5380	0
178	20250328	173200	53854860	5380	5380	5380	5380	0
179	20250328	173100	53854860	5380	5380	5380	5380	0
180	20250328	173000	53854860	5380	5380	5380	5380	0
181	20250328	172900	53854860	5380	5380	5380	5380	0
182	20250328	172800	53854860	5380	5380	5380	5380	130
183	20250328	172700	53854860	5380	5380	5380	5380	0
184	20250328	172600	53854860	5380	5380	5380	5380	0
185	20250328	172500	53854860	5380	5380	5380	5380	0
186	20250328	172400	53854860	5380	5380	5380	5380	0
187	20250328	172300	53854860	5380	5380	5380	5380	0
188	20250328	172200	53854860	5380	5380	5380	5380	0
189	20250328	172100	53854860	5380	5380	5380	5380	0
190	20250328	172000	53854860	5380	5380	5380	5380	0
191	20250328	171900	53854860	5380	5380	5380	5380	0
192	20250328	171800	53854860	5380	5380	5380	5380	0
193	20250328	171700	53854860	5380	5380	5380	5380	0
194	20250328	171600	53854860	5380	5380	5380	5380	0
195	20250328	171500	53854860	5380	5380	5380	5380	0
196	20250328	171400	53854860	5380	5380	5380	5380	0
197	20250328	171300	53854860	5380	5380	5380	5380	0
198	20250328	171200	53854860	5380	5380	5380	5380	0
199	20250328	171100	53854860	5380	5380	5380	5380	0
200	20250328	171000	53854860	5380	5380	5380	5380	0
201	20250328	170900	53854860	5380	5380	5380	5380	0
202	20250328	170800	53854860	5380	5380	5380	5380	0
203	20250328	170700	53854860	5380	5380	5380	5380	0
204	20250328	170600	53854860	5380	5380	5380	5380	0
205	20250328	170500	53854860	5380	5380	5380	5380	0
206	20250328	170400	53854860	5380	5380	5380	5380	0
207	20250328	170300	53854860	5380	5380	5380	5380	0
208	20250328	170200	53854860	5380	5380	5380	5380	0
209	20250328	170100	53854860	5380	5380	5380	5380	0
210	20250328	170000	53854860	5380	5380	5380	5380	0
211	20250328	165900	53854860	5380	5380	5380	5380	0
212	20250328	165800	53854860	5380	5380	5380	5380	130
213	20250328	165700	53854860	5380	5380	5380	5380	0
214	20250328	165600	53854860	5380	5380	5380	5380	0
215	20250328	165500	53854860	5380	5380	5380	5380	0
216	20250328	165400	53854860	5380	5380	5380	5380	0
217	20250328	165300	53854860	5380	5380	5380	5380	0
218	20250328	165200	53854860	5380	5380	5380	5380	0
219	20250328	165100	53854860	5380	5380	5380	5380	0
220	20250328	165000	53854860	5380	5380	5380	5380	0
221	20250328	164900	53854860	5380	5380	5380	5380	0
222	20250328	164800	53854860	5380	5380	5380	5380	0
223	20250328	164700	53854860	5380	5380	5380	5380	0
224	20250328	164600	53854860	5380	5380	5380	5380	0
225	20250328	164500	53854860	5380	5380	5380	5380	0
226	20250328	164400	53854860	5380	5380	5380	5380	0
227	20250328	164300	53854860	5380	5380	5380	5380	0
228	20250328	164200	53854860	5380	5380	5380	5380	0
229	20250328	164100	53854860	5380	5380	5380	5380	0
230	20250328	164000	53854860	5380	5380	5380	5380	0
231	20250328	163900	53854860	5380	5380	5380	5380	0
232	20250328	163800	53854860	5380	5380	5380	5380	0
233	20250328	163700	53854860	5380	5380	5380	5380	0
234	20250328	163600	53854860	5380	5380	5380	5380	0
235	20250328	163500	53854860	5380	5380	5380	5380	0
236	20250328	163400	53854860	5380	5380	5380	5380	0
237	20250328	163300	53854860	5380	5380	5380	5380	0
238	20250328	163200	53854860	5380	5380	5380	5380	0
239	20250328	163100	53854860	5380	5380	5380	5380	0
240	20250328	163000	53854860	5380	5380	5380	5380	0
241	20250328	162900	53854860	5380	5380	5380	5380	0
242	20250328	162800	53854860	5380	5380	5380	5380	130
243	20250328	162700	53854860	5380	5380	5380	5380	0
244	20250328	162600	53854860	5380	5380	5380	5380	0
245	20250328	162500	53854860	5380	5380	5380	5380	0
246	20250328	162400	53854860	5380	5380	5380	5380	0
247	20250328	162300	53854860	5380	5380	5380	5380	0
248	20250328	162200	53854860	5380	5380	5380	5380	0
249	20250328	162100	53854860	5380	5380	5380	5380	0
250	20250328	162000	53854860	5380	5380	5380	5380	0
251	20250328	161900	53854860	5380	5380	5380	5380	0
252	20250328	161800	53854860	5380	5380	5380	5380	0
253	20250328	161700	53854860	5380	5380	5380	5380	0
254	20250328	161600	53854860	5380	5380	5380	5380	0
255	20250328	161500	53854860	5380	5380	5380	5380	0
256	20250328	161400	53854860	5380	5380	5380	5380	0
257	20250328	161300	53854860	5380	5380	5380	5380	0
258	20250328	161200	53854860	5380	5380	5380	5380	0
259	20250328	161100	53854860	5380	5380	5380	5380	0
260	20250328	161000	53854860	5380	5380	5380	5380	0
261	20250328	160900	53854860	5380	5380	5380	5380	0
262	20250328	160800	53854860	5380	5380	5380	5380	0
263	20250328	160700	53854860	5380	5380	5380	5380	0
264	20250328	160600	53854860	5380	5380	5380	5380	0
265	20250328	160500	53854860	5380	5380	5380	5380	0
266	20250328	160400	53854860	5380	5380	5380	5380	0
267	20250328	160300	53854860	5380	5380	5380	5380	0
268	20250328	160200	53854860	5380	5380	5380	5380	0
269	20250328	160100	53854860	5380	5380	5380	5380	0
270	20250328	160000	53854860	5380	5380	5380	5380	0
271	20250328	155900	53854860	5380	5380	5380	5380	0
272	20250328	155800	53854860	5380	5380	5380	5380	130
273	20250328	155700	53854860	5380	5380	5380	5380	0
274	20250328	155600	53854860	5380	5380	5380	5380	0
275	20250328	155500	53854860	5380	5380	5380	5380	0
276	20250328	155400	53854860	5380	5380	5380	5380	0
277	20250328	155300	53854860	5380	5380	5380	5380	0
278	20250328	155200	53854860	5380	5380	5380	5380	0
279	20250328	155100	53854860	5380	5380	5380	5380	0
280	20250328	155000	53854860	5380	5380	5380	5380	0
281	20250328	154900	53854860	5380	5380	5380	5380	0
282	20250328	154800	53854860	5380	5380	5380	5380	0
283	20250328	154700	53854860	5380	5380	5380	5380	0
284	20250328	154600	53854860	5380	5380	5380	5380	0
285	20250328	154500	53854860	5380	5380	5380	5380	0
286	20250328	154400	53854860	5380	5380	5380	5380	0
287	20250328	154300	53854860	5380	5380	5380	5380	0
288	20250328	154200	53854860	5380	5380	5380	5380	0
289	20250328	154100	53854860	5380	5380	5380	5380	0
290	20250328	154000	53854860	5380	5380	5380	5380	0
291	20250328	153900	53854860	5380	5380	5380	5380	0
292	20250328	153800	53854860	5380	5380	5380	5380	0
293	20250328	153700	53854860	5380	5380	5380	5380	0
294	20250328	153600	53854860	5380	5380	5380	5380	0
295	20250328	153500	53854860	5380	5380	5380	5380	0
296	20250328	153400	53854860	5380	5380	5380	5380	0
297	20250328	153300	53854860	5380	5380	5380	5380	0
298	20250328	153200	53854860	5380	5380	5380	5380	0
299	20250328	153100	53854860	5380	5380	5380	5380	0
300	20250328	153000	53854860	5380	5380	5380	5380	130
301	20250328	152900	53155460	5350	5350	5350	5350	0
302	20250328	152800	53155460	5350	5350	5350	5350	0
303	20250328	152700	53155460	5350	5350	5350	5350	0
304	20250328	152600	53155460	5350	5350	5350	5350	0
305	20250328	152500	53155460	5350	5350	5350	5350	0
306	20250328	152400	53155460	5350	5350	5350	5350	0
307	20250328	152300	53155460	5350	5350	5350	5350	0
308	20250328	152200	53155460	5350	5350	5350	5350	0
309	20250328	152100	53155460	5350	5350	5350	5350	0
310	20250328	152000	53155460	5350	5350	5350	5350	0
311	20250328	151900	53155460	5350	5330	5350	5320	43
312	20250328	151800	52926340	5360	5360	5360	5360	10
313	20250328	151700	52872740	5350	5350	5350	5350	64
314	20250328	151600	52530340	5360	5360	5360	5360	0
315	20250328	151500	52530340	5360	5360	5360	5360	0
316	20250328	151400	52530340	5360	5360	5360	5350	18
317	20250328	151300	52434020	5350	5350	5350	5350	0
318	20250328	151200	52434020	5350	5350	5350	5350	581
319	20250328	151100	49325670	5360	5360	5360	5350	18
320	20250328	151000	49229350	5370	5370	5370	5370	0
321	20250328	150900	49229350	5370	5370	5370	5370	0
322	20250328	150800	49229350	5370	5370	5370	5370	0
323	20250328	150700	49229350	5370	5370	5370	5370	0
324	20250328	150600	49229350	5370	5370	5370	5370	0
325	20250328	150500	49229350	5370	5370	5370	5370	1
326	20250328	150400	49223980	5350	5340	5350	5340	128
327	20250328	150300	48539230	5360	5360	5360	5360	0
328	20250328	150200	48539230	5360	5360	5360	5360	0
329	20250328	150100	48539230	5360	5360	5360	5360	0
330	20250328	150000	48539230	5360	5360	5360	5360	0
331	20250328	145900	48539230	5360	5340	5360	5340	6
332	20250328	145800	48507110	5360	5360	5360	5360	0
333	20250328	145700	48507110	5360	5360	5360	5360	0
334	20250328	145600	48507110	5360	5330	5360	5330	6
335	20250328	145500	48475100	5300	5300	5300	5300	0
336	20250328	145400	48475100	5300	5300	5300	5300	0
337	20250328	145300	48475100	5300	5300	5300	5300	73
338	20250328	145200	48088200	5320	5320	5320	5320	2
339	20250328	145100	48077560	5340	5370	5370	5340	113
340	20250328	145000	47472990	5380	5380	5380	5380	0
341	20250328	144900	47472990	5380	5380	5380	5380	1
342	20250328	144800	47467610	5390	5390	5390	5390	0
343	20250328	144700	47467610	5390	5390	5390	5390	0
344	20250328	144600	47467610	5390	5390	5390	5390	0
345	20250328	144500	47467610	5390	5390	5390	5390	0
346	20250328	144400	47467610	5390	5390	5390	5390	0
347	20250328	144300	47467610	5390	5390	5390	5390	0
348	20250328	144200	47467610	5390	5390	5390	5390	0
349	20250328	144100	47467610	5390	5390	5390	5390	0
350	20250328	144000	47467610	5390	5390	5390	5390	0
351	20250328	143900	47467610	5390	5390	5390	5390	0
352	20250328	143800	47467610	5390	5380	5390	5380	8
353	20250328	143700	47424560	5380	5380	5380	5370	3
354	20250328	143600	47408430	5310	5300	5380	5300	3
355	20250328	143500	47392440	5270	5390	5390	5270	156
356	20250328	143400	46566550	5400	5400	5400	5400	0
357	20250328	143300	46566550	5400	5400	5400	5400	0
358	20250328	143200	46566550	5400	5390	5400	5390	390
359	20250328	143100	44460730	5400	5400	5400	5400	0
360	20250328	143000	44460730	5400	5400	5400	5400	0
361	20250328	142900	44460730	5400	5400	5400	5400	0
362	20250328	142800	44460730	5400	5400	5400	5400	0
363	20250328	142700	44460730	5400	5400	5400	5400	0
364	20250328	142600	44460730	5400	5400	5400	5400	0
365	20250328	142500	44460730	5400	5400	5400	5400	0
366	20250328	142400	44460730	5400	5400	5400	5400	0
367	20250328	142300	44460730	5400	5400	5400	5400	0
368	20250328	142200	44460730	5400	5400	5400	5400	0
369	20250328	142100	44460730	5400	5400	5400	5400	0
370	20250328	142000	44460730	5400	5400	5400	5400	0
371	20250328	141900	44460730	5400	5400	5400	5400	0
372	20250328	141800	44460730	5400	5400	5400	5400	0
373	20250328	141700	44460730	5400	5400	5400	5400	0
374	20250328	141600	44460730	5400	5400	5400	5400	0
375	20250328	141500	44460730	5400	5400	5400	5400	0
376	20250328	141400	44460730	5400	5400	5400	5400	0
377	20250328	141300	44460730	5400	5400	5400	5400	0
378	20250328	141200	44460730	5400	5400	5400	5400	1
379	20250328	141100	44455330	5380	5380	5380	5380	0
380	20250328	141000	44455330	5380	5380	5380	5380	0
381	20250328	140900	44455330	5380	5380	5380	5380	0
382	20250328	140800	44455330	5380	5380	5380	5380	0
383	20250328	140700	44455330	5380	5380	5380	5380	0
384	20250328	140600	44455330	5380	5380	5380	5380	0
385	20250328	140500	44455330	5380	5380	5380	5380	0
386	20250328	140400	44455330	5380	5380	5380	5380	0
387	20250328	140300	44455330	5380	5380	5380	5380	0
388	20250328	140200	44455330	5380	5380	5380	5380	0
389	20250328	140100	44455330	5380	5380	5380	5380	0
390	20250328	140000	44455330	5380	5380	5380	5380	0
391	20250328	135900	44455330	5380	5380	5380	5380	0
392	20250328	135800	44455330	5380	5380	5380	5380	0
393	20250328	135700	44455330	5380	5380	5380	5380	0
394	20250328	135600	44455330	5380	5380	5380	5380	0
395	20250328	135500	44455330	5380	5380	5380	5380	0
396	20250328	135400	44455330	5380	5380	5380	5380	0
397	20250328	135300	44455330	5380	5380	5380	5380	0
398	20250328	135200	44455330	5380	5380	5380	5380	0
399	20250328	135100	44455330	5380	5380	5380	5380	1
400	20250328	135000	44449950	5380	5380	5380	5380	0
401	20250328	134900	44449950	5380	5380	5380	5380	0
402	20250328	134800	44449950	5380	5380	5380	5380	0
403	20250328	134700	44449950	5380	5380	5380	5380	20
404	20250328	134600	44342350	5380	5380	5380	5380	0
405	20250328	134500	44342350	5380	5380	5380	5380	0
406	20250328	134400	44342350	5380	5380	5380	5380	0
407	20250328	134300	44342350	5380	5380	5380	5380	0
408	20250328	134200	44342350	5380	5380	5380	5380	0
409	20250328	134100	44342350	5380	5380	5380	5380	0
410	20250328	134000	44342350	5380	5380	5380	5380	0
411	20250328	133900	44342350	5380	5380	5380	5380	0
412	20250328	133800	44342350	5380	5380	5380	5380	0
413	20250328	133700	44342350	5380	5380	5380	5380	0
414	20250328	133600	44342350	5380	5380	5380	5380	0
415	20250328	133500	44342350	5380	5380	5380	5380	0
416	20250328	133400	44342350	5380	5380	5380	5380	0
417	20250328	133300	44342350	5380	5380	5380	5380	0
418	20250328	133200	44342350	5380	5380	5380	5380	0
419	20250328	133100	44342350	5380	5380	5380	5380	0
420	20250328	133000	44342350	5380	5380	5380	5380	0
421	20250328	132900	44342350	5380	5390	5390	5380	2
422	20250328	132800	44331580	5400	5400	5400	5400	0
423	20250328	132700	44331580	5400	5400	5400	5400	1
424	20250328	132600	44326180	5400	5400	5400	5400	0
425	20250328	132500	44326180	5400	5400	5400	5400	0
426	20250328	132400	44326180	5400	5400	5400	5400	0
427	20250328	132300	44326180	5400	5400	5400	5400	0
428	20250328	132200	44326180	5400	5400	5400	5400	0
429	20250328	132100	44326180	5400	5400	5400	5400	0
430	20250328	132000	44326180	5400	5400	5400	5400	0
431	20250328	131900	44326180	5400	5400	5400	5400	0
432	20250328	131800	44326180	5400	5400	5400	5400	0
433	20250328	131700	44326180	5400	5400	5400	5400	0
434	20250328	131600	44326180	5400	5400	5400	5400	0
435	20250328	131500	44326180	5400	5400	5400	5400	0
436	20250328	131400	44326180	5400	5400	5400	5400	0
437	20250328	131300	44326180	5400	5400	5400	5400	0
438	20250328	131200	44326180	5400	5400	5400	5400	0
439	20250328	131100	44326180	5400	5400	5400	5400	0
440	20250328	131000	44326180	5400	5400	5400	5400	0
441	20250328	130900	44326180	5400	5400	5400	5400	2
442	20250328	130800	44315380	5400	5400	5400	5400	1
443	20250328	130700	44309980	5400	5400	5400	5400	0
444	20250328	130600	44309980	5400	5400	5400	5400	0
445	20250328	130500	44309980	5400	5400	5400	5400	0
446	20250328	130400	44309980	5400	5400	5400	5400	0
447	20250328	130300	44309980	5400	5400	5400	5400	0
448	20250328	130200	44309980	5400	5400	5400	5400	0
449	20250328	130100	44309980	5400	5400	5400	5400	0
450	20250328	130000	44309980	5400	5400	5400	5400	0
451	20250328	125900	44309980	5400	5400	5400	5400	0
452	20250328	125800	44309980	5400	5400	5400	5400	0
453	20250328	125700	44309980	5400	5400	5400	5400	0
454	20250328	125600	44309980	5400	5400	5400	5400	0
455	20250328	125500	44309980	5400	5400	5400	5400	0
456	20250328	125400	44309980	5400	5400	5400	5400	0
457	20250328	125300	44309980	5400	5400	5400	5400	0
458	20250328	125200	44309980	5400	5400	5400	5400	0
459	20250328	125100	44309980	5400	5400	5400	5400	0
460	20250328	125000	44309980	5400	5400	5400	5400	0
461	20250328	124900	44309980	5400	5400	5400	5400	0
462	20250328	124800	44309980	5400	5400	5400	5400	0
463	20250328	124700	44309980	5400	5400	5400	5400	0
464	20250328	124600	44309980	5400	5400	5400	5400	3
465	20250328	124500	44293780	5400	5380	5400	5380	19
466	20250328	124400	44191510	5380	5380	5380	5380	0
467	20250328	124300	44191510	5380	5380	5380	5380	0
468	20250328	124200	44191510	5380	5380	5380	5380	0
469	20250328	124100	44191510	5380	5380	5380	5380	0
470	20250328	124000	44191510	5380	5380	5380	5380	0
471	20250328	123900	44191510	5380	5380	5380	5380	0
472	20250328	123800	44191510	5380	5380	5380	5380	1
473	20250328	123700	44186130	5380	5340	5380	5340	3
474	20250328	123600	44170070	5380	5380	5380	5380	0
475	20250328	123500	44170070	5380	5380	5380	5380	0
476	20250328	123400	44170070	5380	5380	5380	5380	0
477	20250328	123300	44170070	5380	5380	5380	5380	0
478	20250328	123200	44170070	5380	5380	5380	5380	0
479	20250328	123100	44170070	5380	5380	5380	5380	0
480	20250328	123000	44170070	5380	5380	5380	5380	0
481	20250328	122900	44170070	5380	5380	5380	5380	0
482	20250328	122800	44170070	5380	5380	5380	5380	0
483	20250328	122700	44170070	5380	5380	5380	5380	0
484	20250328	122600	44170070	5380	5380	5380	5380	1
485	20250328	122500	44164690	5370	5350	5370	5350	7
486	20250328	122400	44127130	5370	5370	5370	5290	231
487	20250328	122300	42887670	5380	5380	5380	5380	0
488	20250328	122200	42887670	5380	5380	5380	5380	0
489	20250328	122100	42887670	5380	5380	5380	5380	0
490	20250328	122000	42887670	5380	5380	5380	5380	0
491	20250328	121900	42887670	5380	5380	5380	5380	0
492	20250328	121800	42887670	5380	5380	5380	5380	0
493	20250328	121700	42887670	5380	5380	5380	5380	0
494	20250328	121600	42887670	5380	5380	5380	5380	0
495	20250328	121500	42887670	5380	5380	5380	5380	0
496	20250328	121400	42887670	5380	5380	5380	5380	0
497	20250328	121300	42887670	5380	5380	5380	5380	0
498	20250328	121200	42887670	5380	5380	5380	5380	0
499	20250328	121100	42887670	5380	5380	5380	5380	0
500	20250328	121000	42887670	5380	5380	5380	5380	0
501	20250328	120900	42887670	5380	5380	5380	5380	0
502	20250328	120800	42887670	5380	5380	5380	5380	0
503	20250328	120700	42887670	5380	5380	5380	5380	0
504	20250328	120600	42887670	5380	5380	5380	5380	0
505	20250328	120500	42887670	5380	5380	5380	5380	0
506	20250328	120400	42887670	5380	5380	5380	5380	0
507	20250328	120300	42887670	5380	5380	5380	5380	0
508	20250328	120200	42887670	5380	5380	5380	5380	0
509	20250328	120100	42887670	5380	5380	5380	5380	0
510	20250328	120000	42887670	5380	5380	5380	5380	0
511	20250328	115900	42887670	5380	5380	5380	5380	0
512	20250328	115800	42887670	5380	5380	5380	5380	0
513	20250328	115700	42887670	5380	5380	5380	5380	355
514	20250328	115600	40977770	5380	5380	5380	5380	0
515	20250328	115500	40977770	5380	5380	5380	5380	0
516	20250328	115400	40977770	5380	5380	5380	5380	0
517	20250328	115300	40977770	5380	5380	5380	5380	0
518	20250328	115200	40977770	5380	5380	5380	5380	0
519	20250328	115100	40977770	5380	5380	5380	5380	0
520	20250328	115000	40977770	5380	5380	5380	5380	290
521	20250328	114900	39417570	5380	5380	5380	5380	0
522	20250328	114800	39417570	5380	5380	5380	5380	0
523	20250328	114700	39417570	5380	5380	5380	5380	15
524	20250328	114600	39336870	5380	5380	5380	5380	0
525	20250328	114500	39336870	5380	5380	5380	5380	0
526	20250328	114400	39336870	5380	5380	5380	5380	0
527	20250328	114300	39336870	5380	5380	5380	5380	0
528	20250328	114200	39336870	5380	5380	5380	5380	0
529	20250328	114100	39336870	5380	5380	5380	5380	0
530	20250328	114000	39336870	5380	5380	5380	5380	0
531	20250328	113900	39336870	5380	5380	5380	5380	0
532	20250328	113800	39336870	5380	5380	5380	5380	0
533	20250328	113700	39336870	5380	5380	5380	5380	0
534	20250328	113600	39336870	5380	5380	5380	5380	0
535	20250328	113500	39336870	5380	5380	5380	5380	0
536	20250328	113400	39336870	5380	5380	5380	5380	0
537	20250328	113300	39336870	5380	5380	5380	5380	0
538	20250328	113200	39336870	5380	5380	5380	5380	0
539	20250328	113100	39336870	5380	5380	5380	5380	0
540	20250328	113000	39336870	5380	5380	5380	5380	0
541	20250328	112900	39336870	5380	5380	5380	5380	0
542	20250328	112800	39336870	5380	5380	5380	5380	0
543	20250328	112700	39336870	5380	5380	5380	5380	0
544	20250328	112600	39336870	5380	5380	5380	5380	0
545	20250328	112500	39336870	5380	5380	5380	5380	0
546	20250328	112400	39336870	5380	5380	5380	5380	0
547	20250328	112300	39336870	5380	5380	5380	5380	0
548	20250328	112200	39336870	5380	5380	5380	5380	0
549	20250328	112100	39336870	5380	5380	5380	5380	0
550	20250328	112000	39336870	5380	5380	5380	5380	0
551	20250328	111900	39336870	5380	5380	5380	5380	0
552	20250328	111800	39336870	5380	5380	5380	5380	0
553	20250328	111700	39336870	5380	5380	5380	5380	15
554	20250328	111600	39256170	5380	5380	5380	5380	0
555	20250328	111500	39256170	5380	5380	5380	5380	0
556	20250328	111400	39256170	5380	5380	5380	5380	0
557	20250328	111300	39256170	5380	5380	5380	5380	0
558	20250328	111200	39256170	5380	5380	5380	5380	0
559	20250328	111100	39256170	5380	5380	5380	5380	0
560	20250328	111000	39256170	5380	5380	5380	5380	0
561	20250328	110900	39256170	5380	5380	5380	5380	0
562	20250328	110800	39256170	5380	5380	5380	5380	0
563	20250328	110700	39256170	5380	5380	5380	5380	0
564	20250328	110600	39256170	5380	5380	5380	5380	0
565	20250328	110500	39256170	5380	5380	5380	5380	0
566	20250328	110400	39256170	5380	5380	5380	5380	0
567	20250328	110300	39256170	5380	5380	5380	5380	0
568	20250328	110200	39256170	5380	5380	5380	5380	0
569	20250328	110100	39256170	5380	5380	5380	5380	0
570	20250328	110000	39256170	5380	5380	5380	5380	0
571	20250328	105900	39256170	5380	5380	5380	5380	0
572	20250328	105800	39256170	5380	5380	5380	5380	0
573	20250328	105700	39256170	5380	5380	5380	5380	0
574	20250328	105600	39256170	5380	5380	5380	5380	0
575	20250328	105500	39256170	5380	5380	5380	5380	0
576	20250328	105400	39256170	5380	5380	5380	5380	0
577	20250328	105300	39256170	5380	5380	5380	5380	0
578	20250328	105200	39256170	5380	5380	5380	5380	0
579	20250328	105100	39256170	5380	5380	5380	5380	0
580	20250328	105000	39256170	5380	5380	5380	5380	0
581	20250328	104900	39256170	5380	5380	5380	5380	0
582	20250328	104800	39256170	5380	5380	5380	5380	0
583	20250328	104700	39256170	5380	5380	5380	5380	0
584	20250328	104600	39256170	5380	5380	5380	5380	0
585	20250328	104500	39256170	5380	5380	5380	5380	0
586	20250328	104400	39256170	5380	5380	5380	5380	0
587	20250328	104300	39256170	5380	5380	5380	5380	0
588	20250328	104200	39256170	5380	5380	5380	5380	0
589	20250328	104100	39256170	5380	5380	5380	5380	0
590	20250328	104000	39256170	5380	5380	5380	5380	0
591	20250328	103900	39256170	5380	5380	5380	5380	0
592	20250328	103800	39256170	5380	5380	5380	5380	2
593	20250328	103700	39245410	5380	5380	5380	5380	0
594	20250328	103600	39245410	5380	5380	5380	5380	0
595	20250328	103500	39245410	5380	5380	5380	5380	0
596	20250328	103400	39245410	5380	5380	5380	5380	0
597	20250328	103300	39245410	5380	5380	5380	5380	0
598	20250328	103200	39245410	5380	5380	5380	5380	0
599	20250328	103100	39245410	5380	5380	5380	5380	0
600	20250328	103000	39245410	5380	5380	5380	5380	100
601	20250328	102900	38707410	5380	5380	5380	5380	0
602	20250328	102800	38707410	5380	5380	5380	5380	0
603	20250328	102700	38707410	5380	5380	5380	5380	0
604	20250328	102600	38707410	5380	5380	5380	5380	38
605	20250328	102500	38502970	5380	5380	5380	5380	0
606	20250328	102400	38502970	5380	5380	5380	5380	0
607	20250328	102300	38502970	5380	5380	5380	5380	0
608	20250328	102200	38502970	5380	5380	5380	5380	0
609	20250328	102100	38502970	5380	5380	5380	5380	0
610	20250328	102000	38502970	5380	5380	5380	5380	0
611	20250328	101900	38502970	5380	5380	5380	5380	0
612	20250328	101800	38502970	5380	5380	5380	5380	0
613	20250328	101700	38502970	5380	5380	5380	5380	0
614	20250328	101600	38502970	5380	5380	5380	5380	0
615	20250328	101500	38502970	5380	5380	5380	5380	7
616	20250328	101400	38465310	5380	5380	5380	5380	0
617	20250328	101300	38465310	5380	5380	5380	5380	0
618	20250328	101200	38465310	5380	5380	5380	5380	0
619	20250328	101100	38465310	5380	5380	5380	5380	0
620	20250328	101000	38465310	5380	5380	5380	5380	0
621	20250328	100900	38465310	5380	5380	5380	5380	0
622	20250328	100800	38465310	5380	5380	5380	5380	0
623	20250328	100700	38465310	5380	5380	5380	5380	0
624	20250328	100600	38465310	5380	5380	5380	5380	0
625	20250328	100500	38465310	5380	5380	5380	5380	0
626	20250328	100400	38465310	5380	5380	5380	5380	0
627	20250328	100300	38465310	5380	5380	5380	5380	0
628	20250328	100200	38465310	5380	5380	5380	5380	0
629	20250328	100100	38465310	5380	5380	5380	5380	0
630	20250328	100000	38465310	5380	5380	5380	5380	0
631	20250328	095900	38465310	5380	5380	5380	5380	0
632	20250328	095800	38465310	5380	5380	5380	5380	0
633	20250328	095700	38465310	5380	5380	5380	5380	0
634	20250328	095600	38465310	5380	5380	5380	5380	0
635	20250328	095500	38465310	5380	5380	5380	5380	1
636	20250328	095400	38459930	5380	5380	5380	5380	0
637	20250328	095300	38459930	5380	5380	5380	5380	0
638	20250328	095200	38459930	5380	5380	5380	5380	0
639	20250328	095100	38459930	5380	5380	5380	5380	1
640	20250328	095000	38454550	5420	5420	5420	5420	0
641	20250328	094900	38454550	5420	5420	5420	5420	0
642	20250328	094800	38454550	5420	5420	5420	5420	0
643	20250328	094700	38454550	5420	5420	5420	5420	0
644	20250328	094600	38454550	5420	5420	5420	5420	2
645	20250328	094500	38443710	5420	5420	5420	5420	5
646	20250328	094400	38416610	5400	5400	5400	5400	8
647	20250328	094300	38373410	5420	5420	5420	5420	0
648	20250328	094200	38373410	5420	5400	5420	5400	801
649	20250328	094100	34047990	5420	5420	5420	5420	375
650	20250328	094000	32015490	5430	5430	5430	5430	0
651	20250328	093900	32015490	5430	5420	5430	5420	61
652	20250328	093800	31684360	5420	5420	5420	5420	1
653	20250328	093700	31678940	5420	5420	5420	5420	0
654	20250328	093600	31678940	5420	5420	5420	5420	0
655	20250328	093500	31678940	5420	5420	5420	5420	0
656	20250328	093400	31678940	5420	5420	5420	5420	0
657	20250328	093300	31678940	5420	5420	5420	5420	0
658	20250328	093200	31678940	5420	5420	5420	5420	0
659	20250328	093100	31678940	5420	5420	5420	5420	0
660	20250328	093000	31678940	5420	5420	5420	5420	4
661	20250328	092900	31657260	5420	5420	5420	5420	0
662	20250328	092800	31657260	5420	5380	5420	5380	2
663	20250328	092700	31646460	5430	5430	5430	5430	0
664	20250328	092600	31646460	5430	5430	5430	5430	0
665	20250328	092500	31646460	5430	5430	5430	5430	0
666	20250328	092400	31646460	5430	5300	5430	5300	507
667	20250328	092300	28940810	5300	5300	5300	5300	0
668	20250328	092200	28940810	5300	5300	5300	5300	0
669	20250328	092100	28940810	5300	5300	5300	5300	0
670	20250328	092000	28940810	5300	5300	5300	5300	0
671	20250328	091900	28940810	5300	5300	5300	5300	10
672	20250328	091800	28887810	5320	5320	5320	5320	0
673	20250328	091700	28887810	5320	5320	5320	5320	5
674	20250328	091600	28861210	5310	5310	5310	5310	0
675	20250328	091500	28861210	5310	5310	5310	5310	0
676	20250328	091400	28861210	5310	5310	5310	5310	0
677	20250328	091300	28861210	5310	5310	5310	5310	0
678	20250328	091200	28861210	5310	5310	5310	5310	200
679	20250328	091100	27799210	5320	5320	5320	5320	0
680	20250328	091000	27799210	5320	5320	5320	5320	0
681	20250328	090900	27799210	5320	5260	5320	5260	374
682	20250328	090800	25816060	5250	5240	5250	5240	301
683	20250328	090700	24237820	5220	5240	5240	5220	153
684	20250328	090600	23438100	5230	5230	5230	5220	319
685	20250328	090500	21770570	5150	5280	5280	5150	3221
686	20250328	090400	5015110	5290	5330	5330	5290	51
687	20250328	090300	4745280	5330	5330	5330	5330	1
688	20250328	090200	4739950	5270	5330	5330	5270	299
689	20250328	090100	3151610	5340	5340	5340	5340	0
690	20250328	090000	3151610	5340	5270	5340	5270	598