KissMeData/331920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211600	46847740	2940	2940	2940	2940	559
3	20250328	211500	46847740	2940	2940	2940	2940	0
4	20250328	211400	46847740	2940	2940	2940	2940	0
5	20250328	211300	46847740	2940	2940	2940	2940	0
6	20250328	211200	46847740	2940	2940	2940	2940	0
7	20250328	211100	46847740	2940	2940	2940	2940	0
8	20250328	211000	46847740	2940	2940	2940	2940	0
9	20250328	210900	46847740	2940	2940	2940	2940	0
10	20250328	210800	46847740	2940	2940	2940	2940	0
11	20250328	210700	46847740	2940	2940	2940	2940	0
12	20250328	210600	46847740	2940	2940	2940	2940	0
13	20250328	210500	46847740	2940	2940	2940	2940	0
14	20250328	210400	46847740	2940	2940	2940	2940	0
15	20250328	210300	46847740	2940	2940	2940	2940	0
16	20250328	210200	46847740	2940	2940	2940	2940	0
17	20250328	210100	46847740	2940	2940	2940	2940	0
18	20250328	210000	46847740	2940	2940	2940	2940	0
19	20250328	205900	46847740	2940	2940	2940	2940	0
20	20250328	205800	46847740	2940	2940	2940	2940	0
21	20250328	205700	46847740	2940	2940	2940	2940	0
22	20250328	205600	46847740	2940	2940	2940	2940	0
23	20250328	205500	46847740	2940	2940	2940	2940	0
24	20250328	205400	46847740	2940	2940	2940	2940	0
25	20250328	205300	46847740	2940	2940	2940	2940	0
26	20250328	205200	46847740	2940	2940	2940	2940	0
27	20250328	205100	46847740	2940	2940	2940	2940	0
28	20250328	205000	46847740	2940	2940	2940	2940	0
29	20250328	204900	46847740	2940	2940	2940	2940	0
30	20250328	204800	46847740	2940	2940	2940	2940	0
31	20250328	204700	46847740	2940	2940	2940	2940	0
32	20250328	204600	46847740	2940	2940	2940	2940	559
33	20250328	204500	46847740	2940	2940	2940	2940	0
34	20250328	204400	46847740	2940	2940	2940	2940	0
35	20250328	204300	46847740	2940	2940	2940	2940	0
36	20250328	204200	46847740	2940	2940	2940	2940	0
37	20250328	204100	46847740	2940	2940	2940	2940	0
38	20250328	204000	46847740	2940	2940	2940	2940	0
39	20250328	203900	46847740	2940	2940	2940	2940	0
40	20250328	203800	46847740	2940	2940	2940	2940	0
41	20250328	203700	46847740	2940	2940	2940	2940	0
42	20250328	203600	46847740	2940	2940	2940	2940	0
43	20250328	203500	46847740	2940	2940	2940	2940	0
44	20250328	203400	46847740	2940	2940	2940	2940	0
45	20250328	203300	46847740	2940	2940	2940	2940	0
46	20250328	203200	46847740	2940	2940	2940	2940	0
47	20250328	203100	46847740	2940	2940	2940	2940	0
48	20250328	203000	46847740	2940	2940	2940	2940	0
49	20250328	202900	46847740	2940	2940	2940	2940	0
50	20250328	202800	46847740	2940	2940	2940	2940	0
51	20250328	202700	46847740	2940	2940	2940	2940	0
52	20250328	202600	46847740	2940	2940	2940	2940	0
53	20250328	202500	46847740	2940	2940	2940	2940	0
54	20250328	202400	46847740	2940	2940	2940	2940	0
55	20250328	202300	46847740	2940	2940	2940	2940	0
56	20250328	202200	46847740	2940	2940	2940	2940	0
57	20250328	202100	46847740	2940	2940	2940	2940	0
58	20250328	202000	46847740	2940	2940	2940	2940	0
59	20250328	201900	46847740	2940	2940	2940	2940	0
60	20250328	201800	46847740	2940	2940	2940	2940	0
61	20250328	201700	46847740	2940	2940	2940	2940	0
62	20250328	201600	46847740	2940	2940	2940	2940	559
63	20250328	201500	46847740	2940	2940	2940	2940	0
64	20250328	201400	46847740	2940	2940	2940	2940	0
65	20250328	201300	46847740	2940	2940	2940	2940	0
66	20250328	201200	46847740	2940	2940	2940	2940	0
67	20250328	201100	46847740	2940	2940	2940	2940	0
68	20250328	201000	46847740	2940	2940	2940	2940	0
69	20250328	200900	46847740	2940	2940	2940	2940	0
70	20250328	200800	46847740	2940	2940	2940	2940	0
71	20250328	200700	46847740	2940	2940	2940	2940	0
72	20250328	200600	46847740	2940	2940	2940	2940	0
73	20250328	200500	46847740	2940	2940	2940	2940	0
74	20250328	200400	46847740	2940	2940	2940	2940	0
75	20250328	200300	46847740	2940	2940	2940	2940	0
76	20250328	200200	46847740	2940	2940	2940	2940	0
77	20250328	200100	46847740	2940	2940	2940	2940	0
78	20250328	200000	46847740	2940	2940	2940	2940	0
79	20250328	195900	46847740	2940	2940	2940	2940	0
80	20250328	195800	46847740	2940	2940	2940	2940	0
81	20250328	195700	46847740	2940	2940	2940	2940	0
82	20250328	195600	46847740	2940	2940	2940	2940	0
83	20250328	195500	46847740	2940	2940	2940	2940	0
84	20250328	195400	46847740	2940	2940	2940	2940	0
85	20250328	195300	46847740	2940	2940	2940	2940	0
86	20250328	195200	46847740	2940	2940	2940	2940	0
87	20250328	195100	46847740	2940	2940	2940	2940	0
88	20250328	195000	46847740	2940	2940	2940	2940	0
89	20250328	194900	46847740	2940	2940	2940	2940	0
90	20250328	194800	46847740	2940	2940	2940	2940	0
91	20250328	194700	46847740	2940	2940	2940	2940	0
92	20250328	194600	46847740	2940	2940	2940	2940	559
93	20250328	194500	46847740	2940	2940	2940	2940	0
94	20250328	194400	46847740	2940	2940	2940	2940	0
95	20250328	194300	46847740	2940	2940	2940	2940	0
96	20250328	194200	46847740	2940	2940	2940	2940	0
97	20250328	194100	46847740	2940	2940	2940	2940	0
98	20250328	194000	46847740	2940	2940	2940	2940	0
99	20250328	193900	46847740	2940	2940	2940	2940	0
100	20250328	193800	46847740	2940	2940	2940	2940	0
101	20250328	193700	46847740	2940	2940	2940	2940	0
102	20250328	193600	46847740	2940	2940	2940	2940	0
103	20250328	193500	46847740	2940	2940	2940	2940	0
104	20250328	193400	46847740	2940	2940	2940	2940	0
105	20250328	193300	46847740	2940	2940	2940	2940	0
106	20250328	193200	46847740	2940	2940	2940	2940	0
107	20250328	193100	46847740	2940	2940	2940	2940	0
108	20250328	193000	46847740	2940	2940	2940	2940	0
109	20250328	192900	46847740	2940	2940	2940	2940	0
110	20250328	192800	46847740	2940	2940	2940	2940	0
111	20250328	192700	46847740	2940	2940	2940	2940	0
112	20250328	192600	46847740	2940	2940	2940	2940	0
113	20250328	192500	46847740	2940	2940	2940	2940	0
114	20250328	192400	46847740	2940	2940	2940	2940	0
115	20250328	192300	46847740	2940	2940	2940	2940	0
116	20250328	192200	46847740	2940	2940	2940	2940	0
117	20250328	192100	46847740	2940	2940	2940	2940	0
118	20250328	192000	46847740	2940	2940	2940	2940	0
119	20250328	191900	46847740	2940	2940	2940	2940	0
120	20250328	191800	46847740	2940	2940	2940	2940	0
121	20250328	191700	46847740	2940	2940	2940	2940	0
122	20250328	191600	46847740	2940	2940	2940	2940	559
123	20250328	191500	46847740	2940	2940	2940	2940	0
124	20250328	191400	46847740	2940	2940	2940	2940	0
125	20250328	191300	46847740	2940	2940	2940	2940	0
126	20250328	191200	46847740	2940	2940	2940	2940	0
127	20250328	191100	46847740	2940	2940	2940	2940	0
128	20250328	191000	46847740	2940	2940	2940	2940	0
129	20250328	190900	46847740	2940	2940	2940	2940	0
130	20250328	190800	46847740	2940	2940	2940	2940	0
131	20250328	190700	46847740	2940	2940	2940	2940	0
132	20250328	190600	46847740	2940	2940	2940	2940	0
133	20250328	190500	46847740	2940	2940	2940	2940	0
134	20250328	190400	46847740	2940	2940	2940	2940	0
135	20250328	190300	46847740	2940	2940	2940	2940	0
136	20250328	190200	46847740	2940	2940	2940	2940	0
137	20250328	190100	46847740	2940	2940	2940	2940	0
138	20250328	190000	46847740	2940	2940	2940	2940	0
139	20250328	185900	46847740	2940	2940	2940	2940	0
140	20250328	185800	46847740	2940	2940	2940	2940	0
141	20250328	185700	46847740	2940	2940	2940	2940	0
142	20250328	185600	46847740	2940	2940	2940	2940	0
143	20250328	185500	46847740	2940	2940	2940	2940	0
144	20250328	185400	46847740	2940	2940	2940	2940	0
145	20250328	185300	46847740	2940	2940	2940	2940	0
146	20250328	185200	46847740	2940	2940	2940	2940	0
147	20250328	185100	46847740	2940	2940	2940	2940	0
148	20250328	185000	46847740	2940	2940	2940	2940	0
149	20250328	184900	46847740	2940	2940	2940	2940	0
150	20250328	184800	46847740	2940	2940	2940	2940	0
151	20250328	184700	46847740	2940	2940	2940	2940	0
152	20250328	184600	46847740	2940	2940	2940	2940	559
153	20250328	184500	46847740	2940	2940	2940	2940	0
154	20250328	184400	46847740	2940	2940	2940	2940	0
155	20250328	184300	46847740	2940	2940	2940	2940	0
156	20250328	184200	46847740	2940	2940	2940	2940	0
157	20250328	184100	46847740	2940	2940	2940	2940	0
158	20250328	184000	46847740	2940	2940	2940	2940	0
159	20250328	183900	46847740	2940	2940	2940	2940	0
160	20250328	183800	46847740	2940	2940	2940	2940	0
161	20250328	183700	46847740	2940	2940	2940	2940	0
162	20250328	183600	46847740	2940	2940	2940	2940	0
163	20250328	183500	46847740	2940	2940	2940	2940	0
164	20250328	183400	46847740	2940	2940	2940	2940	0
165	20250328	183300	46847740	2940	2940	2940	2940	0
166	20250328	183200	46847740	2940	2940	2940	2940	0
167	20250328	183100	46847740	2940	2940	2940	2940	0
168	20250328	183000	46847740	2940	2940	2940	2940	0
169	20250328	182900	46847740	2940	2940	2940	2940	0
170	20250328	182800	46847740	2940	2940	2940	2940	0
171	20250328	182700	46847740	2940	2940	2940	2940	0
172	20250328	182600	46847740	2940	2940	2940	2940	0
173	20250328	182500	46847740	2940	2940	2940	2940	0
174	20250328	182400	46847740	2940	2940	2940	2940	0
175	20250328	182300	46847740	2940	2940	2940	2940	0
176	20250328	182200	46847740	2940	2940	2940	2940	0
177	20250328	182100	46847740	2940	2940	2940	2940	0
178	20250328	182000	46847740	2940	2940	2940	2940	0
179	20250328	181900	46847740	2940	2940	2940	2940	0
180	20250328	181800	46847740	2940	2940	2940	2940	0
181	20250328	181700	46847740	2940	2940	2940	2940	0
182	20250328	181600	46847740	2940	2940	2940	2940	559
183	20250328	181500	46847740	2940	2940	2940	2940	0
184	20250328	181400	46847740	2940	2940	2940	2940	0
185	20250328	181300	46847740	2940	2940	2940	2940	0
186	20250328	181200	46847740	2940	2940	2940	2940	0
187	20250328	181100	46847740	2940	2940	2940	2940	0
188	20250328	181000	46847740	2940	2940	2940	2940	0
189	20250328	180900	46847740	2940	2940	2940	2940	0
190	20250328	180800	46847740	2940	2940	2940	2940	0
191	20250328	180700	46847740	2940	2940	2940	2940	0
192	20250328	180600	46847740	2940	2940	2940	2940	0
193	20250328	180500	46847740	2940	2940	2940	2940	0
194	20250328	180400	46847740	2940	2940	2940	2940	0
195	20250328	180300	46847740	2940	2940	2940	2940	0
196	20250328	180200	46847740	2940	2940	2940	2940	0
197	20250328	180100	46847740	2940	2940	2940	2940	0
198	20250328	180000	46847740	2940	2940	2940	2940	0
199	20250328	175900	46847740	2940	2940	2940	2940	0
200	20250328	175800	46847740	2940	2940	2940	2940	0
201	20250328	175700	46847740	2940	2940	2940	2940	0
202	20250328	175600	46847740	2940	2940	2940	2940	0
203	20250328	175500	46847740	2940	2940	2940	2940	0
204	20250328	175400	46847740	2940	2940	2940	2940	0
205	20250328	175300	46847740	2940	2940	2940	2940	0
206	20250328	175200	46847740	2940	2940	2940	2940	0
207	20250328	175100	46847740	2940	2940	2940	2940	0
208	20250328	175000	46847740	2940	2940	2940	2940	0
209	20250328	174900	46847740	2940	2940	2940	2940	0
210	20250328	174800	46847740	2940	2940	2940	2940	0
211	20250328	174700	46847740	2940	2940	2940	2940	0
212	20250328	174600	46847740	2940	2940	2940	2940	559
213	20250328	174500	46847740	2940	2940	2940	2940	0
214	20250328	174400	46847740	2940	2940	2940	2940	0
215	20250328	174300	46847740	2940	2940	2940	2940	0
216	20250328	174200	46847740	2940	2940	2940	2940	0
217	20250328	174100	46847740	2940	2940	2940	2940	0
218	20250328	174000	46847740	2940	2940	2940	2940	0
219	20250328	173900	46847740	2940	2940	2940	2940	0
220	20250328	173800	46847740	2940	2940	2940	2940	0
221	20250328	173700	46847740	2940	2940	2940	2940	0
222	20250328	173600	46847740	2940	2940	2940	2940	0
223	20250328	173500	46847740	2940	2940	2940	2940	0
224	20250328	173400	46847740	2940	2940	2940	2940	0
225	20250328	173300	46847740	2940	2940	2940	2940	0
226	20250328	173200	46847740	2940	2940	2940	2940	0
227	20250328	173100	46847740	2940	2940	2940	2940	0
228	20250328	173000	46847740	2940	2940	2940	2940	0
229	20250328	172900	46847740	2940	2940	2940	2940	0
230	20250328	172800	46847740	2940	2940	2940	2940	0
231	20250328	172700	46847740	2940	2940	2940	2940	0
232	20250328	172600	46847740	2940	2940	2940	2940	0
233	20250328	172500	46847740	2940	2940	2940	2940	0
234	20250328	172400	46847740	2940	2940	2940	2940	0
235	20250328	172300	46847740	2940	2940	2940	2940	0
236	20250328	172200	46847740	2940	2940	2940	2940	0
237	20250328	172100	46847740	2940	2940	2940	2940	0
238	20250328	172000	46847740	2940	2940	2940	2940	0
239	20250328	171900	46847740	2940	2940	2940	2940	0
240	20250328	171800	46847740	2940	2940	2940	2940	0
241	20250328	171700	46847740	2940	2940	2940	2940	0
242	20250328	171600	46847740	2940	2940	2940	2940	559
243	20250328	171500	46847740	2940	2940	2940	2940	0
244	20250328	171400	46847740	2940	2940	2940	2940	0
245	20250328	171300	46847740	2940	2940	2940	2940	0
246	20250328	171200	46847740	2940	2940	2940	2940	0
247	20250328	171100	46847740	2940	2940	2940	2940	0
248	20250328	171000	46847740	2940	2940	2940	2940	0
249	20250328	170900	46847740	2940	2940	2940	2940	0
250	20250328	170800	46847740	2940	2940	2940	2940	0
251	20250328	170700	46847740	2940	2940	2940	2940	0
252	20250328	170600	46847740	2940	2940	2940	2940	0
253	20250328	170500	46847740	2940	2940	2940	2940	0
254	20250328	170400	46847740	2940	2940	2940	2940	0
255	20250328	170300	46847740	2940	2940	2940	2940	0
256	20250328	170200	46847740	2940	2940	2940	2940	0
257	20250328	170100	46847740	2940	2940	2940	2940	0
258	20250328	170000	46847740	2940	2940	2940	2940	0
259	20250328	165900	46847740	2940	2940	2940	2940	0
260	20250328	165800	46847740	2940	2940	2940	2940	0
261	20250328	165700	46847740	2940	2940	2940	2940	0
262	20250328	165600	46847740	2940	2940	2940	2940	0
263	20250328	165500	46847740	2940	2940	2940	2940	0
264	20250328	165400	46847740	2940	2940	2940	2940	0
265	20250328	165300	46847740	2940	2940	2940	2940	0
266	20250328	165200	46847740	2940	2940	2940	2940	0
267	20250328	165100	46847740	2940	2940	2940	2940	0
268	20250328	165000	46847740	2940	2940	2940	2940	0
269	20250328	164900	46847740	2940	2940	2940	2940	0
270	20250328	164800	46847740	2940	2940	2940	2940	0
271	20250328	164700	46847740	2940	2940	2940	2940	0
272	20250328	164600	46847740	2940	2940	2940	2940	559
273	20250328	164500	46847740	2940	2940	2940	2940	0
274	20250328	164400	46847740	2940	2940	2940	2940	0
275	20250328	164300	46847740	2940	2940	2940	2940	0
276	20250328	164200	46847740	2940	2940	2940	2940	0
277	20250328	164100	46847740	2940	2940	2940	2940	0
278	20250328	164000	46847740	2940	2940	2940	2940	0
279	20250328	163900	46847740	2940	2940	2940	2940	0
280	20250328	163800	46847740	2940	2940	2940	2940	0
281	20250328	163700	46847740	2940	2940	2940	2940	0
282	20250328	163600	46847740	2940	2940	2940	2940	0
283	20250328	163500	46847740	2940	2940	2940	2940	0
284	20250328	163400	46847740	2940	2940	2940	2940	0
285	20250328	163300	46847740	2940	2940	2940	2940	0
286	20250328	163200	46847740	2940	2940	2940	2940	0
287	20250328	163100	46847740	2940	2940	2940	2940	0
288	20250328	163000	46847740	2940	2940	2940	2940	0
289	20250328	162900	46847740	2940	2940	2940	2940	0
290	20250328	162800	46847740	2940	2940	2940	2940	0
291	20250328	162700	46847740	2940	2940	2940	2940	0
292	20250328	162600	46847740	2940	2940	2940	2940	0
293	20250328	162500	46847740	2940	2940	2940	2940	0
294	20250328	162400	46847740	2940	2940	2940	2940	0
295	20250328	162300	46847740	2940	2940	2940	2940	0
296	20250328	162200	46847740	2940	2940	2940	2940	0
297	20250328	162100	46847740	2940	2940	2940	2940	0
298	20250328	162000	46847740	2940	2940	2940	2940	0
299	20250328	161900	46847740	2940	2940	2940	2940	0
300	20250328	161800	46847740	2940	2940	2940	2940	0
301	20250328	161700	46847740	2940	2940	2940	2940	0
302	20250328	161600	46847740	2940	2940	2940	2940	559
303	20250328	161500	46847740	2940	2940	2940	2940	0
304	20250328	161400	46847740	2940	2940	2940	2940	0
305	20250328	161300	46847740	2940	2940	2940	2940	0
306	20250328	161200	46847740	2940	2940	2940	2940	0
307	20250328	161100	46847740	2940	2940	2940	2940	0
308	20250328	161000	46847740	2940	2940	2940	2940	0
309	20250328	160900	46847740	2940	2940	2940	2940	0
310	20250328	160800	46847740	2940	2940	2940	2940	0
311	20250328	160700	46847740	2940	2940	2940	2940	0
312	20250328	160600	46847740	2940	2940	2940	2940	0
313	20250328	160500	46847740	2940	2940	2940	2940	0
314	20250328	160400	46847740	2940	2940	2940	2940	0
315	20250328	160300	46847740	2940	2940	2940	2940	0
316	20250328	160200	46847740	2940	2940	2940	2940	0
317	20250328	160100	46847740	2940	2940	2940	2940	0
318	20250328	160000	46847740	2940	2940	2940	2940	0
319	20250328	155900	46847740	2940	2940	2940	2940	0
320	20250328	155800	46847740	2940	2940	2940	2940	0
321	20250328	155700	46847740	2940	2940	2940	2940	0
322	20250328	155600	46847740	2940	2940	2940	2940	0
323	20250328	155500	46847740	2940	2940	2940	2940	0
324	20250328	155400	46847740	2940	2940	2940	2940	0
325	20250328	155300	46847740	2940	2940	2940	2940	0
326	20250328	155200	46847740	2940	2940	2940	2940	0
327	20250328	155100	46847740	2940	2940	2940	2940	0
328	20250328	155000	46847740	2940	2940	2940	2940	0
329	20250328	154900	46847740	2940	2940	2940	2940	0
330	20250328	154800	46847740	2940	2940	2940	2940	0
331	20250328	154700	46847740	2940	2940	2940	2940	0
332	20250328	154600	46847740	2940	2940	2940	2940	559
333	20250328	154500	46847740	2940	2940	2940	2940	0
334	20250328	154400	46847740	2940	2940	2940	2940	0
335	20250328	154300	46847740	2940	2940	2940	2940	0
336	20250328	154200	46847740	2940	2940	2940	2940	0
337	20250328	154100	46847740	2940	2940	2940	2940	0
338	20250328	154000	46847740	2940	2940	2940	2940	0
339	20250328	153900	46847740	2940	2940	2940	2940	0
340	20250328	153800	46847740	2940	2940	2940	2940	0
341	20250328	153700	46847740	2940	2940	2940	2940	0
342	20250328	153600	46847740	2940	2940	2940	2940	0
343	20250328	153500	46847740	2940	2940	2940	2940	0
344	20250328	153400	46847740	2940	2940	2940	2940	0
345	20250328	153300	46847740	2940	2940	2940	2940	0
346	20250328	153200	46847740	2940	2940	2940	2940	0
347	20250328	153100	46847740	2940	2940	2940	2940	0
348	20250328	153000	46847740	2940	2940	2940	2940	559
349	20250328	152900	45204280	2940	2940	2940	2940	0
350	20250328	152800	45204280	2940	2940	2940	2940	0
351	20250328	152700	45204280	2940	2940	2940	2940	0
352	20250328	152600	45204280	2940	2940	2940	2940	0
353	20250328	152500	45204280	2940	2940	2940	2940	0
354	20250328	152400	45204280	2940	2940	2940	2940	0
355	20250328	152300	45204280	2940	2940	2940	2940	0
356	20250328	152200	45204280	2940	2940	2940	2940	0
357	20250328	152100	45204280	2940	2940	2940	2940	0
358	20250328	152000	45204280	2940	2940	2940	2940	0
359	20250328	151900	45204280	2940	2940	2940	2940	1
360	20250328	151800	45201340	2920	2920	2920	2920	61
361	20250328	151700	45023220	2920	2920	2920	2920	0
362	20250328	151600	45023220	2920	2920	2920	2920	0
363	20250328	151500	45023220	2920	2920	2920	2920	0
364	20250328	151400	45023220	2920	2920	2920	2920	71
365	20250328	151300	44815900	2920	2920	2920	2920	0
366	20250328	151200	44815900	2920	2920	2920	2920	0
367	20250328	151100	44815900	2920	2920	2920	2920	0
368	20250328	151000	44815900	2920	2920	2920	2920	78
369	20250328	150900	44588140	2920	2920	2920	2920	0
370	20250328	150800	44588140	2920	2920	2920	2920	0
371	20250328	150700	44588140	2920	2920	2920	2920	0
372	20250328	150600	44588140	2920	2920	2920	2920	61
373	20250328	150500	44410020	2940	2940	2940	2940	0
374	20250328	150400	44410020	2940	2940	2940	2940	0
375	20250328	150300	44410020	2940	2920	2940	2920	250
376	20250328	150200	43679980	2920	2920	2920	2920	0
377	20250328	150100	43679980	2920	2920	2920	2920	0
378	20250328	150000	43679980	2920	2920	2920	2920	0
379	20250328	145900	43679980	2920	2920	2920	2920	0
380	20250328	145800	43679980	2920	2920	2920	2920	69
381	20250328	145700	43478500	2920	2920	2920	2920	234
382	20250328	145600	42795220	2940	2940	2940	2940	1
383	20250328	145500	42792280	2920	2920	2920	2920	57
384	20250328	145400	42625840	2930	2930	2930	2930	0
385	20250328	145300	42625840	2930	2930	2930	2930	28
386	20250328	145200	42543800	2940	2940	2940	2940	0
387	20250328	145100	42543800	2940	2940	2940	2940	0
388	20250328	145000	42543800	2940	2940	2940	2940	0
389	20250328	144900	42543800	2940	2940	2940	2940	0
390	20250328	144800	42543800	2940	2940	2940	2940	0
391	20250328	144700	42543800	2940	2935	2940	2935	452
392	20250328	144600	41215080	2955	2955	2955	2955	0
393	20250328	144500	41215080	2955	2955	2955	2955	0
394	20250328	144400	41215080	2955	2955	2955	2955	0
395	20250328	144300	41215080	2955	2955	2955	2955	0
396	20250328	144200	41215080	2955	2945	2955	2945	200
397	20250328	144100	40625705	2930	2930	2930	2930	0
398	20250328	144000	40625705	2930	2930	2930	2930	0
399	20250328	143900	40625705	2930	2930	2930	2930	37
400	20250328	143800	40517295	2920	2920	2920	2920	0
401	20250328	143700	40517295	2920	2920	2920	2920	0
402	20250328	143600	40517295	2920	2920	2920	2920	63
403	20250328	143500	40333335	2920	2920	2920	2920	0
404	20250328	143400	40333335	2920	2920	2920	2920	36
405	20250328	143300	40228215	2930	2930	2930	2930	0
406	20250328	143200	40228215	2930	2930	2930	2930	0
407	20250328	143100	40228215	2930	2930	2930	2930	0
408	20250328	143000	40228215	2930	2930	2930	2930	0
409	20250328	142900	40228215	2930	2930	2930	2930	0
410	20250328	142800	40228215	2930	2930	2930	2930	0
411	20250328	142700	40228215	2930	2930	2930	2930	0
412	20250328	142600	40228215	2930	2930	2930	2930	0
413	20250328	142500	40228215	2930	2930	2930	2930	0
414	20250328	142400	40228215	2930	2930	2930	2930	0
415	20250328	142300	40228215	2930	2930	2930	2930	0
416	20250328	142200	40228215	2930	2930	2930	2930	0
417	20250328	142100	40228215	2930	2930	2930	2930	5
418	20250328	142000	40213565	2945	2945	2945	2945	0
419	20250328	141900	40213565	2945	2945	2945	2945	0
420	20250328	141800	40213565	2945	2940	2945	2915	440
421	20250328	141700	38924875	2950	2950	2950	2950	0
422	20250328	141600	38924875	2950	2950	2950	2950	85
423	20250328	141500	38674125	2950	2950	2950	2950	0
424	20250328	141400	38674125	2950	2950	2950	2950	0
425	20250328	141300	38674125	2950	2950	2950	2950	0
426	20250328	141200	38674125	2950	2950	2950	2950	0
427	20250328	141100	38674125	2950	2950	2950	2950	0
428	20250328	141000	38674125	2950	2950	2950	2950	0
429	20250328	140900	38674125	2950	2950	2950	2950	0
430	20250328	140800	38674125	2950	2950	2950	2950	0
431	20250328	140700	38674125	2950	2950	2950	2950	0
432	20250328	140600	38674125	2950	2950	2950	2950	0
433	20250328	140500	38674125	2950	2950	2950	2950	0
434	20250328	140400	38674125	2950	2950	2950	2950	0
435	20250328	140300	38674125	2950	2950	2950	2950	0
436	20250328	140200	38674125	2950	2950	2950	2950	0
437	20250328	140100	38674125	2950	2950	2950	2950	0
438	20250328	140000	38674125	2950	2950	2950	2950	0
439	20250328	135900	38674125	2950	2950	2950	2950	0
440	20250328	135800	38674125	2950	2950	2950	2950	0
441	20250328	135700	38674125	2950	2950	2950	2950	0
442	20250328	135600	38674125	2950	2950	2950	2950	142
443	20250328	135500	38255225	2940	2940	2940	2940	0
444	20250328	135400	38255225	2940	2940	2940	2940	0
445	20250328	135300	38255225	2940	2940	2940	2940	0
446	20250328	135200	38255225	2940	2940	2940	2940	45
447	20250328	135100	38122925	2940	2940	2940	2940	0
448	20250328	135000	38122925	2940	2940	2940	2940	0
449	20250328	134900	38122925	2940	2940	2940	2940	0
450	20250328	134800	38122925	2940	2940	2940	2940	0
451	20250328	134700	38122925	2940	2940	2940	2940	0
452	20250328	134600	38122925	2940	2940	2940	2940	70
453	20250328	134500	37917125	2960	2960	2960	2960	0
454	20250328	134400	37917125	2960	2960	2960	2960	0
455	20250328	134300	37917125	2960	2960	2960	2960	2
456	20250328	134200	37911205	2970	2970	2970	2970	0
457	20250328	134100	37911205	2970	2970	2970	2970	0
458	20250328	134000	37911205	2970	2970	2970	2970	0
459	20250328	133900	37911205	2970	2970	2970	2970	0
460	20250328	133800	37911205	2970	2950	2970	2950	1007
461	20250328	133700	34925785	2940	2940	2940	2940	0
462	20250328	133600	34925785	2940	2940	2940	2940	0
463	20250328	133500	34925785	2940	2940	2940	2940	69
464	20250328	133400	34722925	2960	2960	2960	2960	0
465	20250328	133300	34722925	2960	2960	2960	2960	0
466	20250328	133200	34722925	2960	2960	2960	2960	0
467	20250328	133100	34722925	2960	2960	2960	2960	0
468	20250328	133000	34722925	2960	2960	2960	2960	1
469	20250328	132900	34719965	2960	2960	2960	2960	0
470	20250328	132800	34719965	2960	2960	2960	2960	0
471	20250328	132700	34719965	2960	2960	2960	2960	0
472	20250328	132600	34719965	2960	2965	2965	2960	3
473	20250328	132500	34711080	2965	2965	2965	2965	0
474	20250328	132400	34711080	2965	2965	2965	2965	0
475	20250328	132300	34711080	2965	2965	2965	2965	0
476	20250328	132200	34711080	2965	2965	2965	2965	0
477	20250328	132100	34711080	2965	2965	2965	2965	0
478	20250328	132000	34711080	2965	2965	2965	2965	0
479	20250328	131900	34711080	2965	2965	2965	2965	0
480	20250328	131800	34711080	2965	2965	2965	2965	0
481	20250328	131700	34711080	2965	2965	2965	2965	0
482	20250328	131600	34711080	2965	2965	2965	2965	9
483	20250328	131500	34684395	2940	2940	2940	2940	3
484	20250328	131400	34675575	2970	2970	2970	2970	0
485	20250328	131300	34675575	2970	2970	2970	2970	0
486	20250328	131200	34675575	2970	2970	2970	2970	0
487	20250328	131100	34675575	2970	2970	2970	2970	0
488	20250328	131000	34675575	2970	2970	2970	2970	0
489	20250328	130900	34675575	2970	2970	2970	2970	0
490	20250328	130800	34675575	2970	2965	2970	2965	200
491	20250328	130700	34082450	2940	2940	2940	2940	0
492	20250328	130600	34082450	2940	2940	2940	2940	1
493	20250328	130500	34079510	2960	2945	2960	2945	700
494	20250328	130400	32012920	2950	2950	2950	2950	0
495	20250328	130300	32012920	2950	2950	2950	2950	0
496	20250328	130200	32012920	2950	2945	2950	2945	300
497	20250328	130100	31128850	2940	2940	2940	2940	0
498	20250328	130000	31128850	2940	2940	2940	2940	0
499	20250328	125900	31128850	2940	2940	2940	2940	0
500	20250328	125800	31128850	2940	2940	2940	2940	0
501	20250328	125700	31128850	2940	2940	2940	2940	18
502	20250328	125600	31075930	2945	2945	2945	2945	0
503	20250328	125500	31075930	2945	2940	2945	2940	290
504	20250328	125400	30221955	2935	2935	2935	2935	0
505	20250328	125300	30221955	2935	2935	2935	2935	2
506	20250328	125200	30216085	2940	2940	2940	2940	0
507	20250328	125100	30216085	2940	2940	2940	2940	0
508	20250328	125000	30216085	2940	2940	2940	2940	1
509	20250328	124900	30213145	2940	2940	2940	2940	0
510	20250328	124800	30213145	2940	2940	2940	2940	0
511	20250328	124700	30213145	2940	2940	2940	2940	0
512	20250328	124600	30213145	2940	2940	2940	2940	0
513	20250328	124500	30213145	2940	2940	2940	2940	0
514	20250328	124400	30213145	2940	2940	2940	2940	0
515	20250328	124300	30213145	2940	2940	2940	2940	0
516	20250328	124200	30213145	2940	2940	2940	2940	0
517	20250328	124100	30213145	2940	2940	2940	2940	0
518	20250328	124000	30213145	2940	2940	2940	2940	0
519	20250328	123900	30213145	2940	2940	2940	2940	0
520	20250328	123800	30213145	2940	2940	2940	2940	1
521	20250328	123700	30210205	2940	2940	2940	2940	0
522	20250328	123600	30210205	2940	2940	2940	2940	0
523	20250328	123500	30210205	2940	2940	2940	2940	0
524	20250328	123400	30210205	2940	2940	2940	2940	0
525	20250328	123300	30210205	2940	2940	2940	2940	0
526	20250328	123200	30210205	2940	2940	2940	2940	0
527	20250328	123100	30210205	2940	2940	2940	2940	0
528	20250328	123000	30210205	2940	2940	2940	2940	0
529	20250328	122900	30210205	2940	2940	2940	2940	0
530	20250328	122800	30210205	2940	2940	2940	2940	1
531	20250328	122700	30207265	2945	2945	2945	2945	0
532	20250328	122600	30207265	2945	2945	2945	2945	0
533	20250328	122500	30207265	2945	2945	2945	2945	0
534	20250328	122400	30207265	2945	2945	2945	2945	0
535	20250328	122300	30207265	2945	2925	2945	2925	304
536	20250328	122200	29313610	2910	2910	2910	2910	0
537	20250328	122100	29313610	2910	2910	2910	2910	0
538	20250328	122000	29313610	2910	2910	2910	2910	0
539	20250328	121900	29313610	2910	2915	2915	2910	85
540	20250328	121800	29066110	2915	2915	2915	2915	0
541	20250328	121700	29066110	2915	2915	2915	2915	0
542	20250328	121600	29066110	2915	2915	2915	2915	0
543	20250328	121500	29066110	2915	2915	2915	2915	0
544	20250328	121400	29066110	2915	2915	2915	2915	0
545	20250328	121300	29066110	2915	2915	2915	2915	0
546	20250328	121200	29066110	2915	2915	2915	2915	6
547	20250328	121100	29048620	2935	2935	2935	2935	0
548	20250328	121000	29048620	2935	2935	2935	2935	0
549	20250328	120900	29048620	2935	2935	2935	2935	0
550	20250328	120800	29048620	2935	2935	2935	2935	0
551	20250328	120700	29048620	2935	2935	2935	2935	0
552	20250328	120600	29048620	2935	2935	2935	2935	0
553	20250328	120500	29048620	2935	2935	2935	2935	0
554	20250328	120400	29048620	2935	2935	2935	2935	0
555	20250328	120300	29048620	2935	2935	2935	2935	0
556	20250328	120200	29048620	2935	2935	2935	2935	0
557	20250328	120100	29048620	2935	2935	2935	2935	0
558	20250328	120000	29048620	2935	2935	2935	2935	0
559	20250328	115900	29048620	2935	2935	2935	2935	0
560	20250328	115800	29048620	2935	2935	2935	2935	0
561	20250328	115700	29048620	2935	2935	2935	2935	0
562	20250328	115600	29048620	2935	2935	2935	2935	0
563	20250328	115500	29048620	2935	2935	2935	2935	0
564	20250328	115400	29048620	2935	2935	2935	2935	0
565	20250328	115300	29048620	2935	2935	2935	2935	0
566	20250328	115200	29048620	2935	2935	2935	2935	0
567	20250328	115100	29048620	2935	2935	2935	2935	0
568	20250328	115000	29048620	2935	2935	2935	2935	0
569	20250328	114900	29048620	2935	2935	2935	2935	0
570	20250328	114800	29048620	2935	2935	2935	2935	0
571	20250328	114700	29048620	2935	2935	2935	2935	0
572	20250328	114600	29048620	2935	2935	2935	2935	0
573	20250328	114500	29048620	2935	2935	2935	2935	0
574	20250328	114400	29048620	2935	2935	2935	2935	0
575	20250328	114300	29048620	2935	2935	2935	2935	0
576	20250328	114200	29048620	2935	2930	2935	2915	89
577	20250328	114100	28789030	2930	2930	2930	2930	0
578	20250328	114000	28789030	2930	2930	2930	2930	0
579	20250328	113900	28789030	2930	2930	2930	2930	0
580	20250328	113800	28789030	2930	2935	2935	2930	3
581	20250328	113700	28780230	2935	2935	2935	2935	0
582	20250328	113600	28780230	2935	2935	2935	2935	0
583	20250328	113500	28780230	2935	2935	2935	2935	0
584	20250328	113400	28780230	2935	2935	2935	2935	0
585	20250328	113300	28780230	2935	2935	2935	2935	0
586	20250328	113200	28780230	2935	2935	2935	2935	0
587	20250328	113100	28780230	2935	2935	2935	2935	0
588	20250328	113000	28780230	2935	2935	2935	2935	0
589	20250328	112900	28780230	2935	2935	2935	2935	0
590	20250328	112800	28780230	2935	2935	2935	2935	0
591	20250328	112700	28780230	2935	2935	2935	2935	0
592	20250328	112600	28780230	2935	2935	2935	2935	0
593	20250328	112500	28780230	2935	2935	2935	2935	0
594	20250328	112400	28780230	2935	2935	2935	2935	1
595	20250328	112300	28777295	2945	2945	2945	2945	0
596	20250328	112200	28777295	2945	2945	2945	2945	0
597	20250328	112100	28777295	2945	2945	2945	2945	0
598	20250328	112000	28777295	2945	2945	2945	2945	0
599	20250328	111900	28777295	2945	2945	2945	2945	0
600	20250328	111800	28777295	2945	2945	2945	2945	0
601	20250328	111700	28777295	2945	2945	2945	2945	0
602	20250328	111600	28777295	2945	2945	2945	2945	0
603	20250328	111500	28777295	2945	2945	2945	2945	2
604	20250328	111400	28771405	2945	2945	2945	2945	0
605	20250328	111300	28771405	2945	2945	2945	2945	0
606	20250328	111200	28771405	2945	2945	2945	2945	0
607	20250328	111100	28771405	2945	2945	2945	2945	0
608	20250328	111000	28771405	2945	2945	2945	2945	0
609	20250328	110900	28771405	2945	2915	2945	2915	400
610	20250328	110800	27598625	2915	2915	2915	2915	0
611	20250328	110700	27598625	2915	2910	2915	2910	169
612	20250328	110600	27106490	2910	2910	2910	2910	50
613	20250328	110500	26960990	2915	2915	2915	2915	0
614	20250328	110400	26960990	2915	2915	2915	2915	0
615	20250328	110300	26960990	2915	2915	2915	2915	0
616	20250328	110200	26960990	2915	2915	2915	2915	0
617	20250328	110100	26960990	2915	2915	2915	2915	0
618	20250328	110000	26960990	2915	2910	2915	2910	37
619	20250328	105900	26853230	2910	2925	2925	2910	93
620	20250328	105800	26582585	2915	2920	2920	2915	2
621	20250328	105700	26576750	2915	2915	2915	2915	0
622	20250328	105600	26576750	2915	2930	2935	2910	4227
623	20250328	105500	14264115	2945	2945	2945	2945	0
624	20250328	105400	14264115	2945	2945	2945	2945	0
625	20250328	105300	14264115	2945	2945	2945	2945	0
626	20250328	105200	14264115	2945	2945	2945	2945	0
627	20250328	105100	14264115	2945	2945	2945	2945	10
628	20250328	105000	14234665	2935	2945	2945	2935	5
629	20250328	104900	14219980	2930	2935	2935	2930	13
630	20250328	104800	14181885	2930	2935	2935	2930	12
631	20250328	104700	14146670	2935	2935	2935	2935	12
632	20250328	104600	14111450	2935	2925	2935	2925	12
633	20250328	104500	14076340	2930	2930	2930	2930	1
634	20250328	104400	14073410	2935	2935	2935	2935	101
635	20250328	104300	13776975	2935	2935	2935	2935	0
636	20250328	104200	13776975	2935	2935	2935	2935	0
637	20250328	104100	13776975	2935	2935	2935	2935	0
638	20250328	104000	13776975	2935	2935	2935	2935	8
639	20250328	103900	13753495	2935	2935	2935	2935	2
640	20250328	103800	13747625	2935	2940	2940	2935	2
641	20250328	103700	13741750	2935	2935	2935	2935	0
642	20250328	103600	13741750	2935	2935	2935	2935	4
643	20250328	103500	13730010	2935	2935	2935	2935	9
644	20250328	103400	13703595	2935	2935	2935	2935	10
645	20250328	103300	13674245	2935	2935	2935	2935	4
646	20250328	103200	13662505	2920	2930	2930	2920	145
647	20250328	103100	13239090	2935	2935	2935	2935	1
648	20250328	103000	13236155	2935	2935	2935	2935	0
649	20250328	102900	13236155	2935	2935	2935	2935	0
650	20250328	102800	13236155	2935	2935	2935	2935	0
651	20250328	102700	13236155	2935	2940	2940	2935	4
652	20250328	102600	13224405	2940	2940	2940	2940	1
653	20250328	102500	13221465	2940	2940	2940	2940	0
654	20250328	102400	13221465	2940	2940	2940	2940	0
655	20250328	102300	13221465	2940	2940	2940	2940	0
656	20250328	102200	13221465	2940	2940	2940	2940	0
657	20250328	102100	13221465	2940	2940	2940	2940	1
658	20250328	102000	13218525	2930	2930	2930	2930	0
659	20250328	101900	13218525	2930	2930	2930	2930	500
660	20250328	101800	11753525	2950	2950	2950	2950	0
661	20250328	101700	11753525	2950	2950	2950	2950	1
662	20250328	101600	11750575	2945	2945	2945	2945	52
663	20250328	101500	11597435	2930	2930	2930	2930	0
664	20250328	101400	11597435	2930	2930	2930	2930	0
665	20250328	101300	11597435	2930	2930	2930	2930	10
666	20250328	101200	11568135	2940	2940	2940	2940	2
667	20250328	101100	11562255	2945	2945	2945	2945	0
668	20250328	101000	11562255	2945	2945	2945	2945	0
669	20250328	100900	11562255	2945	2945	2945	2945	0
670	20250328	100800	11562255	2945	2945	2945	2945	0
671	20250328	100700	11562255	2945	2945	2945	2945	0
672	20250328	100600	11562255	2945	2945	2945	2945	0
673	20250328	100500	11562255	2945	2945	2945	2945	0
674	20250328	100400	11562255	2945	2945	2945	2945	0
675	20250328	100300	11562255	2945	2945	2945	2945	0
676	20250328	100200	11562255	2945	2945	2945	2945	0
677	20250328	100100	11562255	2945	2945	2945	2945	5
678	20250328	100000	11547530	2950	2950	2950	2950	0
679	20250328	095900	11547530	2950	2950	2950	2950	0
680	20250328	095800	11547530	2950	2950	2950	2950	0
681	20250328	095700	11547530	2950	2950	2950	2950	0
682	20250328	095600	11547530	2950	2950	2950	2950	0
683	20250328	095500	11547530	2950	2950	2950	2950	0
684	20250328	095400	11547530	2950	2950	2950	2950	0
685	20250328	095300	11547530	2950	2950	2950	2950	0
686	20250328	095200	11547530	2950	2950	2950	2950	0
687	20250328	095100	11547530	2950	2950	2950	2950	0
688	20250328	095000	11547530	2950	2950	2950	2950	0
689	20250328	094900	11547530	2950	2940	2950	2940	31
690	20250328	094800	11456380	2940	2940	2940	2940	0
691	20250328	094700	11456380	2940	2940	2940	2940	0
692	20250328	094600	11456380	2940	2940	2940	2940	0
693	20250328	094500	11456380	2940	2940	2940	2940	5
694	20250328	094400	11441680	2940	2940	2940	2940	0
695	20250328	094300	11441680	2940	2940	2940	2940	0
696	20250328	094200	11441680	2940	2940	2940	2940	0
697	20250328	094100	11441680	2940	2940	2940	2940	0
698	20250328	094000	11441680	2940	2940	2940	2940	0
699	20250328	093900	11441680	2940	2940	2940	2940	0
700	20250328	093800	11441680	2940	2940	2940	2940	251
701	20250328	093700	10703740	2955	2955	2955	2945	224
702	20250328	093600	10043955	2955	2955	2955	2955	0
703	20250328	093500	10043955	2955	2955	2955	2955	0
704	20250328	093400	10043955	2955	2955	2955	2955	0
705	20250328	093300	10043955	2955	2955	2955	2955	0
706	20250328	093200	10043955	2955	2955	2955	2955	0
707	20250328	093100	10043955	2955	2955	2955	2955	0
708	20250328	093000	10043955	2955	2980	2980	2955	49
709	20250328	092900	9899135	2940	2940	2940	2940	0
710	20250328	092800	9899135	2940	2940	2940	2940	0
711	20250328	092700	9899135	2940	2940	2940	2940	56
712	20250328	092600	9734495	2980	2980	2980	2980	0
713	20250328	092500	9734495	2980	2980	2980	2980	0
714	20250328	092400	9734495	2980	2980	2980	2980	0
715	20250328	092300	9734495	2980	2980	2980	2980	0
716	20250328	092200	9734495	2980	2980	2980	2980	0
717	20250328	092100	9734495	2980	2980	2980	2980	0
718	20250328	092000	9734495	2980	2970	2980	2970	180
719	20250328	091900	9198135	2940	2940	2940	2940	1
720	20250328	091800	9195195	2950	2950	2950	2950	0
721	20250328	091700	9195195	2950	2950	2950	2950	0
722	20250328	091600	9195195	2950	2950	2950	2950	128
723	20250328	091500	8817595	3005	3005	3005	3005	0
724	20250328	091400	8817595	3005	2940	3005	2940	1335
725	20250328	091300	4840760	2920	2945	2945	2915	885
726	20250328	091200	2254785	2945	2945	2945	2945	0
727	20250328	091100	2254785	2945	2960	2960	2945	11
728	20250328	091000	2222240	2945	2945	2945	2945	0
729	20250328	090900	2222240	2945	2945	2945	2945	0
730	20250328	090800	2222240	2945	2950	2950	2945	2
731	20250328	090700	2216345	2940	2940	2940	2940	4
732	20250328	090600	2204585	2940	2925	2940	2925	15
733	20250328	090500	2160635	2920	2920	2920	2920	0
734	20250328	090400	2160635	2920	2920	2920	2920	0
735	20250328	090300	2160635	2920	2920	2920	2920	0
736	20250328	090200	2160635	2920	2970	2970	2920	204
737	20250328	090100	1564080	2940	2940	2940	2940	504
738	20250328	090000	82320	2940	2940	2940	2940	28