KissMeData/041520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192500	149777310	6470	6470	6470	6470	5176
3	20250328	192400	149777310	6470	6470	6470	6470	0
4	20250328	192300	149777310	6470	6470	6470	6470	0
5	20250328	192200	149777310	6470	6470	6470	6470	0
6	20250328	192100	149777310	6470	6470	6470	6470	0
7	20250328	192000	149777310	6470	6470	6470	6470	0
8	20250328	191900	149777310	6470	6470	6470	6470	0
9	20250328	191800	149777310	6470	6470	6470	6470	0
10	20250328	191700	149777310	6470	6470	6470	6470	0
11	20250328	191600	149777310	6470	6470	6470	6470	0
12	20250328	191500	149777310	6470	6470	6470	6470	0
13	20250328	191400	149777310	6470	6470	6470	6470	0
14	20250328	191300	149777310	6470	6470	6470	6470	0
15	20250328	191200	149777310	6470	6470	6470	6470	0
16	20250328	191100	149777310	6470	6470	6470	6470	0
17	20250328	191000	149777310	6470	6470	6470	6470	0
18	20250328	190900	149777310	6470	6470	6470	6470	0
19	20250328	190800	149777310	6470	6470	6470	6470	0
20	20250328	190700	149777310	6470	6470	6470	6470	0
21	20250328	190600	149777310	6470	6470	6470	6470	0
22	20250328	190500	149777310	6470	6470	6470	6470	0
23	20250328	190400	149777310	6470	6470	6470	6470	0
24	20250328	190300	149777310	6470	6470	6470	6470	0
25	20250328	190200	149777310	6470	6470	6470	6470	0
26	20250328	190100	149777310	6470	6470	6470	6470	0
27	20250328	190000	149777310	6470	6470	6470	6470	0
28	20250328	185900	149777310	6470	6470	6470	6470	0
29	20250328	185800	149777310	6470	6470	6470	6470	0
30	20250328	185700	149777310	6470	6470	6470	6470	0
31	20250328	185600	149777310	6470	6470	6470	6470	0
32	20250328	185500	149777310	6470	6470	6470	6470	5176
33	20250328	185400	149777310	6470	6470	6470	6470	0
34	20250328	185300	149777310	6470	6470	6470	6470	0
35	20250328	185200	149777310	6470	6470	6470	6470	0
36	20250328	185100	149777310	6470	6470	6470	6470	0
37	20250328	185000	149777310	6470	6470	6470	6470	0
38	20250328	184900	149777310	6470	6470	6470	6470	0
39	20250328	184800	149777310	6470	6470	6470	6470	0
40	20250328	184700	149777310	6470	6470	6470	6470	0
41	20250328	184600	149777310	6470	6470	6470	6470	0
42	20250328	184500	149777310	6470	6470	6470	6470	0
43	20250328	184400	149777310	6470	6470	6470	6470	0
44	20250328	184300	149777310	6470	6470	6470	6470	0
45	20250328	184200	149777310	6470	6470	6470	6470	0
46	20250328	184100	149777310	6470	6470	6470	6470	0
47	20250328	184000	149777310	6470	6470	6470	6470	0
48	20250328	183900	149777310	6470	6470	6470	6470	0
49	20250328	183800	149777310	6470	6470	6470	6470	0
50	20250328	183700	149777310	6470	6470	6470	6470	0
51	20250328	183600	149777310	6470	6470	6470	6470	0
52	20250328	183500	149777310	6470	6470	6470	6470	0
53	20250328	183400	149777310	6470	6470	6470	6470	0
54	20250328	183300	149777310	6470	6470	6470	6470	0
55	20250328	183200	149777310	6470	6470	6470	6470	0
56	20250328	183100	149777310	6470	6470	6470	6470	0
57	20250328	183000	149777310	6470	6470	6470	6470	0
58	20250328	182900	149777310	6470	6470	6470	6470	0
59	20250328	182800	149777310	6470	6470	6470	6470	0
60	20250328	182700	149777310	6470	6470	6470	6470	0
61	20250328	182600	149777310	6470	6470	6470	6470	0
62	20250328	182500	149777310	6470	6470	6470	6470	5176
63	20250328	182400	149777310	6470	6470	6470	6470	0
64	20250328	182300	149777310	6470	6470	6470	6470	0
65	20250328	182200	149777310	6470	6470	6470	6470	0
66	20250328	182100	149777310	6470	6470	6470	6470	0
67	20250328	182000	149777310	6470	6470	6470	6470	0
68	20250328	181900	149777310	6470	6470	6470	6470	0
69	20250328	181800	149777310	6470	6470	6470	6470	0
70	20250328	181700	149777310	6470	6470	6470	6470	0
71	20250328	181600	149777310	6470	6470	6470	6470	0
72	20250328	181500	149777310	6470	6470	6470	6470	0
73	20250328	181400	149777310	6470	6470	6470	6470	0
74	20250328	181300	149777310	6470	6470	6470	6470	0
75	20250328	181200	149777310	6470	6470	6470	6470	0
76	20250328	181100	149777310	6470	6470	6470	6470	0
77	20250328	181000	149777310	6470	6470	6470	6470	0
78	20250328	180900	149777310	6470	6470	6470	6470	0
79	20250328	180800	149777310	6470	6470	6470	6470	0
80	20250328	180700	149777310	6470	6470	6470	6470	0
81	20250328	180600	149777310	6470	6470	6470	6470	0
82	20250328	180500	149777310	6470	6470	6470	6470	0
83	20250328	180400	149777310	6470	6470	6470	6470	0
84	20250328	180300	149777310	6470	6470	6470	6470	0
85	20250328	180200	149777310	6470	6470	6470	6470	0
86	20250328	180100	149777310	6470	6470	6470	6470	0
87	20250328	180000	149777310	6470	6470	6470	6470	0
88	20250328	175900	149777310	6470	6470	6470	6470	0
89	20250328	175800	149777310	6470	6470	6470	6470	0
90	20250328	175700	149777310	6470	6470	6470	6470	0
91	20250328	175600	149777310	6470	6470	6470	6470	0
92	20250328	175500	149777310	6470	6470	6470	6470	5176
93	20250328	175400	149777310	6470	6470	6470	6470	0
94	20250328	175300	149777310	6470	6470	6470	6470	0
95	20250328	175200	149777310	6470	6470	6470	6470	0
96	20250328	175100	149777310	6470	6470	6470	6470	0
97	20250328	175000	149777310	6470	6470	6470	6470	0
98	20250328	174900	149777310	6470	6470	6470	6470	0
99	20250328	174800	149777310	6470	6470	6470	6470	0
100	20250328	174700	149777310	6470	6470	6470	6470	0
101	20250328	174600	149777310	6470	6470	6470	6470	0
102	20250328	174500	149777310	6470	6470	6470	6470	0
103	20250328	174400	149777310	6470	6470	6470	6470	0
104	20250328	174300	149777310	6470	6470	6470	6470	0
105	20250328	174200	149777310	6470	6470	6470	6470	0
106	20250328	174100	149777310	6470	6470	6470	6470	0
107	20250328	174000	149777310	6470	6470	6470	6470	0
108	20250328	173900	149777310	6470	6470	6470	6470	0
109	20250328	173800	149777310	6470	6470	6470	6470	0
110	20250328	173700	149777310	6470	6470	6470	6470	0
111	20250328	173600	149777310	6470	6470	6470	6470	0
112	20250328	173500	149777310	6470	6470	6470	6470	0
113	20250328	173400	149777310	6470	6470	6470	6470	0
114	20250328	173300	149777310	6470	6470	6470	6470	0
115	20250328	173200	149777310	6470	6470	6470	6470	0
116	20250328	173100	149777310	6470	6470	6470	6470	0
117	20250328	173000	149777310	6470	6470	6470	6470	0
118	20250328	172900	149777310	6470	6470	6470	6470	0
119	20250328	172800	149777310	6470	6470	6470	6470	0
120	20250328	172700	149777310	6470	6470	6470	6470	0
121	20250328	172600	149777310	6470	6470	6470	6470	0
122	20250328	172500	149777310	6470	6470	6470	6470	5176
123	20250328	172400	149777310	6470	6470	6470	6470	0
124	20250328	172300	149777310	6470	6470	6470	6470	0
125	20250328	172200	149777310	6470	6470	6470	6470	0
126	20250328	172100	149777310	6470	6470	6470	6470	0
127	20250328	172000	149777310	6470	6470	6470	6470	0
128	20250328	171900	149777310	6470	6470	6470	6470	0
129	20250328	171800	149777310	6470	6470	6470	6470	0
130	20250328	171700	149777310	6470	6470	6470	6470	0
131	20250328	171600	149777310	6470	6470	6470	6470	0
132	20250328	171500	149777310	6470	6470	6470	6470	0
133	20250328	171400	149777310	6470	6470	6470	6470	0
134	20250328	171300	149777310	6470	6470	6470	6470	0
135	20250328	171200	149777310	6470	6470	6470	6470	0
136	20250328	171100	149777310	6470	6470	6470	6470	0
137	20250328	171000	149777310	6470	6470	6470	6470	0
138	20250328	170900	149777310	6470	6470	6470	6470	0
139	20250328	170800	149777310	6470	6470	6470	6470	0
140	20250328	170700	149777310	6470	6470	6470	6470	0
141	20250328	170600	149777310	6470	6470	6470	6470	0
142	20250328	170500	149777310	6470	6470	6470	6470	0
143	20250328	170400	149777310	6470	6470	6470	6470	0
144	20250328	170300	149777310	6470	6470	6470	6470	0
145	20250328	170200	149777310	6470	6470	6470	6470	0
146	20250328	170100	149777310	6470	6470	6470	6470	0
147	20250328	170000	149777310	6470	6470	6470	6470	0
148	20250328	165900	149777310	6470	6470	6470	6470	0
149	20250328	165800	149777310	6470	6470	6470	6470	0
150	20250328	165700	149777310	6470	6470	6470	6470	0
151	20250328	165600	149777310	6470	6470	6470	6470	0
152	20250328	165500	149777310	6470	6470	6470	6470	5176
153	20250328	165400	149777310	6470	6470	6470	6470	0
154	20250328	165300	149777310	6470	6470	6470	6470	0
155	20250328	165200	149777310	6470	6470	6470	6470	0
156	20250328	165100	149777310	6470	6470	6470	6470	0
157	20250328	165000	149777310	6470	6470	6470	6470	0
158	20250328	164900	149777310	6470	6470	6470	6470	0
159	20250328	164800	149777310	6470	6470	6470	6470	0
160	20250328	164700	149777310	6470	6470	6470	6470	0
161	20250328	164600	149777310	6470	6470	6470	6470	0
162	20250328	164500	149777310	6470	6470	6470	6470	0
163	20250328	164400	149777310	6470	6470	6470	6470	0
164	20250328	164300	149777310	6470	6470	6470	6470	0
165	20250328	164200	149777310	6470	6470	6470	6470	0
166	20250328	164100	149777310	6470	6470	6470	6470	0
167	20250328	164000	149777310	6470	6470	6470	6470	0
168	20250328	163900	149777310	6470	6470	6470	6470	0
169	20250328	163800	149777310	6470	6470	6470	6470	0
170	20250328	163700	149777310	6470	6470	6470	6470	0
171	20250328	163600	149777310	6470	6470	6470	6470	0
172	20250328	163500	149777310	6470	6470	6470	6470	0
173	20250328	163400	149777310	6470	6470	6470	6470	0
174	20250328	163300	149777310	6470	6470	6470	6470	0
175	20250328	163200	149777310	6470	6470	6470	6470	0
176	20250328	163100	149777310	6470	6470	6470	6470	0
177	20250328	163000	149777310	6470	6470	6470	6470	0
178	20250328	162900	149777310	6470	6470	6470	6470	0
179	20250328	162800	149777310	6470	6470	6470	6470	0
180	20250328	162700	149777310	6470	6470	6470	6470	0
181	20250328	162600	149777310	6470	6470	6470	6470	0
182	20250328	162500	149777310	6470	6470	6470	6470	5176
183	20250328	162400	149777310	6470	6470	6470	6470	0
184	20250328	162300	149777310	6470	6470	6470	6470	0
185	20250328	162200	149777310	6470	6470	6470	6470	0
186	20250328	162100	149777310	6470	6470	6470	6470	0
187	20250328	162000	149777310	6470	6470	6470	6470	0
188	20250328	161900	149777310	6470	6470	6470	6470	0
189	20250328	161800	149777310	6470	6470	6470	6470	0
190	20250328	161700	149777310	6470	6470	6470	6470	0
191	20250328	161600	149777310	6470	6470	6470	6470	0
192	20250328	161500	149777310	6470	6470	6470	6470	0
193	20250328	161400	149777310	6470	6470	6470	6470	0
194	20250328	161300	149777310	6470	6470	6470	6470	0
195	20250328	161200	149777310	6470	6470	6470	6470	0
196	20250328	161100	149777310	6470	6470	6470	6470	0
197	20250328	161000	149777310	6470	6470	6470	6470	0
198	20250328	160900	149777310	6470	6470	6470	6470	0
199	20250328	160800	149777310	6470	6470	6470	6470	0
200	20250328	160700	149777310	6470	6470	6470	6470	0
201	20250328	160600	149777310	6470	6470	6470	6470	0
202	20250328	160500	149777310	6470	6470	6470	6470	0
203	20250328	160400	149777310	6470	6470	6470	6470	0
204	20250328	160300	149777310	6470	6470	6470	6470	0
205	20250328	160200	149777310	6470	6470	6470	6470	0
206	20250328	160100	149777310	6470	6470	6470	6470	0
207	20250328	160000	149777310	6470	6470	6470	6470	0
208	20250328	155900	149777310	6470	6470	6470	6470	0
209	20250328	155800	149777310	6470	6470	6470	6470	0
210	20250328	155700	149777310	6470	6470	6470	6470	0
211	20250328	155600	149777310	6470	6470	6470	6470	0
212	20250328	155500	149777310	6470	6470	6470	6470	5176
213	20250328	155400	149777310	6470	6470	6470	6470	0
214	20250328	155300	149777310	6470	6470	6470	6470	0
215	20250328	155200	149777310	6470	6470	6470	6470	0
216	20250328	155100	149777310	6470	6470	6470	6470	0
217	20250328	155000	149777310	6470	6470	6470	6470	0
218	20250328	154900	149777310	6470	6470	6470	6470	0
219	20250328	154800	149777310	6470	6470	6470	6470	0
220	20250328	154700	149777310	6470	6470	6470	6470	0
221	20250328	154600	149777310	6470	6470	6470	6470	0
222	20250328	154500	149777310	6470	6470	6470	6470	0
223	20250328	154400	149777310	6470	6470	6470	6470	0
224	20250328	154300	149777310	6470	6470	6470	6470	0
225	20250328	154200	149777310	6470	6470	6470	6470	0
226	20250328	154100	149777310	6470	6470	6470	6470	0
227	20250328	154000	149777310	6470	6470	6470	6470	0
228	20250328	153900	149777310	6470	6470	6470	6470	0
229	20250328	153800	149777310	6470	6470	6470	6470	0
230	20250328	153700	149777310	6470	6470	6470	6470	0
231	20250328	153600	149777310	6470	6470	6470	6470	0
232	20250328	153500	149777310	6470	6470	6470	6470	0
233	20250328	153400	149777310	6470	6470	6470	6470	0
234	20250328	153300	149777310	6470	6470	6470	6470	0
235	20250328	153200	149777310	6470	6470	6470	6470	0
236	20250328	153100	149777310	6470	6470	6470	6470	0
237	20250328	153000	149777310	6470	6470	6470	6470	5176
238	20250328	152900	116288590	6480	6480	6480	6480	0
239	20250328	152800	116288590	6480	6480	6480	6480	0
240	20250328	152700	116288590	6480	6480	6480	6480	0
241	20250328	152600	116288590	6480	6480	6480	6480	0
242	20250328	152500	116288590	6480	6480	6480	6480	0
243	20250328	152400	116288590	6480	6480	6480	6480	0
244	20250328	152300	116288590	6480	6480	6480	6480	0
245	20250328	152200	116288590	6480	6480	6480	6480	0
246	20250328	152100	116288590	6480	6480	6480	6480	0
247	20250328	152000	116288590	6480	6480	6480	6480	0
248	20250328	151900	116288590	6480	6460	6480	6460	143
249	20250328	151800	115363910	6430	6400	6430	6400	132
250	20250328	151700	114515380	6400	6400	6400	6400	1000
251	20250328	151600	108115380	6400	6400	6400	6400	50
252	20250328	151500	107795380	6400	6400	6400	6400	0
253	20250328	151400	107795380	6400	6400	6400	6400	0
254	20250328	151300	107795380	6400	6400	6400	6400	0
255	20250328	151200	107795380	6400	6400	6400	6400	0
256	20250328	151100	107795380	6400	6400	6400	6400	0
257	20250328	151000	107795380	6400	6400	6400	6400	0
258	20250328	150900	107795380	6400	6400	6400	6400	0
259	20250328	150800	107795380	6400	6400	6400	6400	0
260	20250328	150700	107795380	6400	6400	6400	6400	285
261	20250328	150600	105971380	6400	6400	6400	6400	2
262	20250328	150500	105958580	6410	6410	6410	6410	3
263	20250328	150400	105939350	6400	6400	6400	6400	0
264	20250328	150300	105939350	6400	6400	6400	6400	0
265	20250328	150200	105939350	6400	6400	6400	6400	500
266	20250328	150100	102739350	6420	6420	6420	6420	0
267	20250328	150000	102739350	6420	6420	6420	6420	0
268	20250328	145900	102739350	6420	6420	6420	6420	33
269	20250328	145800	102527490	6430	6430	6430	6430	0
270	20250328	145700	102527490	6430	6430	6430	6430	123
271	20250328	145600	101736600	6470	6470	6470	6470	2
272	20250328	145500	101723660	6470	6470	6470	6470	14
273	20250328	145400	101633080	6470	6470	6470	6470	113
274	20250328	145300	100901970	6470	6470	6470	6470	9
275	20250328	145200	100843740	6480	6480	6480	6480	100
276	20250328	145100	100195740	6480	6480	6480	6480	0
277	20250328	145000	100195740	6480	6470	6480	6470	141
278	20250328	144900	99282160	6480	6470	6480	6470	88
279	20250328	144800	98711940	6470	6470	6470	6470	2642
280	20250328	144700	81618200	6470	6470	6470	6470	10
281	20250328	144600	81553500	6480	6420	6480	6420	121
282	20250328	144500	80773200	6480	6480	6480	6480	4
283	20250328	144400	80747280	6460	6430	6460	6430	148
284	20250328	144300	79795060	6430	6430	6430	6430	0
285	20250328	144200	79795060	6430	6430	6430	6430	0
286	20250328	144100	79795060	6430	6360	6430	6360	736
287	20250328	144000	75084330	6350	6350	6350	6350	840
288	20250328	143900	69750330	6350	6370	6370	6350	1161
289	20250328	143800	62357970	6370	6370	6370	6370	276
290	20250328	143700	60599850	6350	6350	6350	6350	1
291	20250328	143600	60593500	6330	6340	6340	6330	1071
292	20250328	143500	53806550	6340	6280	6350	6280	1278
293	20250328	143400	45757500	6270	6270	6270	6270	0
294	20250328	143300	45757500	6270	6270	6270	6270	1000
295	20250328	143200	39487500	6270	6270	6270	6270	0
296	20250328	143100	39487500	6270	6270	6270	6270	96
297	20250328	143000	38885580	6270	6270	6270	6270	0
298	20250328	142900	38885580	6270	6270	6270	6270	0
299	20250328	142800	38885580	6270	6270	6270	6270	0
300	20250328	142700	38885580	6270	6270	6270	6270	0
301	20250328	142600	38885580	6270	6240	6270	6240	507
302	20250328	142500	35721810	6270	6240	6270	6240	84
303	20250328	142400	35197560	6180	6220	6220	6180	1679
304	20250328	142300	24781330	6180	6180	6180	6180	0
305	20250328	142200	24781330	6180	6180	6180	6180	0
306	20250328	142100	24781330	6180	6180	6180	6180	0
307	20250328	142000	24781330	6180	6180	6180	6180	0
308	20250328	141900	24781330	6180	6180	6180	6180	0
309	20250328	141800	24781330	6180	6180	6180	6180	0
310	20250328	141700	24781330	6180	6180	6180	6180	1
311	20250328	141600	24775150	6220	6220	6220	6220	0
312	20250328	141500	24775150	6220	6220	6220	6220	0
313	20250328	141400	24775150	6220	6220	6220	6220	0
314	20250328	141300	24775150	6220	6220	6220	6220	0
315	20250328	141200	24775150	6220	6220	6220	6220	0
316	20250328	141100	24775150	6220	6220	6220	6220	3
317	20250328	141000	24756490	6200	6200	6200	6200	0
318	20250328	140900	24756490	6200	6200	6200	6200	0
319	20250328	140800	24756490	6200	6200	6200	6200	0
320	20250328	140700	24756490	6200	6200	6200	6200	0
321	20250328	140600	24756490	6200	6200	6200	6200	0
322	20250328	140500	24756490	6200	6200	6200	6200	0
323	20250328	140400	24756490	6200	6200	6200	6200	0
324	20250328	140300	24756490	6200	6200	6200	6200	0
325	20250328	140200	24756490	6200	6200	6200	6200	0
326	20250328	140100	24756490	6200	6200	6200	6200	0
327	20250328	140000	24756490	6200	6200	6200	6200	0
328	20250328	135900	24756490	6200	6200	6200	6200	50
329	20250328	135800	24446490	6200	6200	6200	6200	0
330	20250328	135700	24446490	6200	6200	6200	6200	0
331	20250328	135600	24446490	6200	6200	6200	6200	0
332	20250328	135500	24446490	6200	6200	6200	6200	0
333	20250328	135400	24446490	6200	6200	6200	6200	0
334	20250328	135300	24446490	6200	6200	6200	6200	1000
335	20250328	135200	18246490	6200	6200	6200	6200	0
336	20250328	135100	18246490	6200	6200	6200	6200	0
337	20250328	135000	18246490	6200	6200	6200	6200	0
338	20250328	134900	18246490	6200	6200	6200	6200	0
339	20250328	134800	18246490	6200	6200	6200	6200	0
340	20250328	134700	18246490	6200	6200	6200	6200	0
341	20250328	134600	18246490	6200	6200	6200	6200	0
342	20250328	134500	18246490	6200	6200	6200	6200	0
343	20250328	134400	18246490	6200	6200	6200	6200	0
344	20250328	134300	18246490	6200	6200	6200	6200	1010
345	20250328	134200	11984490	6230	6230	6230	6230	0
346	20250328	134100	11984490	6230	6230	6230	6230	0
347	20250328	134000	11984490	6230	6230	6230	6230	0
348	20250328	133900	11984490	6230	6230	6230	6230	0
349	20250328	133800	11984490	6230	6230	6230	6230	0
350	20250328	133700	11984490	6230	6230	6230	6230	0
351	20250328	133600	11984490	6230	6230	6230	6230	1
352	20250328	133500	11978260	6200	6200	6200	6200	0
353	20250328	133400	11978260	6200	6200	6200	6200	0
354	20250328	133300	11978260	6200	6200	6200	6200	0
355	20250328	133200	11978260	6200	6200	6200	6200	0
356	20250328	133100	11978260	6200	6200	6200	6200	0
357	20250328	133000	11978260	6200	6200	6200	6200	0
358	20250328	132900	11978260	6200	6210	6210	6200	500
359	20250328	132800	8874660	6210	6210	6210	6210	0
360	20250328	132700	8874660	6210	6210	6210	6210	0
361	20250328	132600	8874660	6210	6210	6210	6210	0
362	20250328	132500	8874660	6210	6210	6210	6210	0
363	20250328	132400	8874660	6210	6210	6210	6210	0
364	20250328	132300	8874660	6210	6210	6210	6210	0
365	20250328	132200	8874660	6210	6210	6210	6210	0
366	20250328	132100	8874660	6210	6210	6210	6210	0
367	20250328	132000	8874660	6210	6210	6210	6210	0
368	20250328	131900	8874660	6210	6210	6210	6210	0
369	20250328	131800	8874660	6210	6210	6210	6210	0
370	20250328	131700	8874660	6210	6210	6210	6210	0
371	20250328	131600	8874660	6210	6210	6210	6210	0
372	20250328	131500	8874660	6210	6210	6210	6210	0
373	20250328	131400	8874660	6210	6210	6210	6210	0
374	20250328	131300	8874660	6210	6210	6210	6210	0
375	20250328	131200	8874660	6210	6210	6210	6210	0
376	20250328	131100	8874660	6210	6210	6210	6210	0
377	20250328	131000	8874660	6210	6210	6210	6210	0
378	20250328	130900	8874660	6210	6210	6210	6210	0
379	20250328	130800	8874660	6210	6210	6210	6210	0
380	20250328	130700	8874660	6210	6210	6210	6210	0
381	20250328	130600	8874660	6210	6210	6210	6210	0
382	20250328	130500	8874660	6210	6210	6210	6210	0
383	20250328	130400	8874660	6210	6210	6210	6210	0
384	20250328	130300	8874660	6210	6210	6210	6210	0
385	20250328	130200	8874660	6210	6210	6210	6210	16
386	20250328	130100	8775300	6210	6210	6210	6210	0
387	20250328	130000	8775300	6210	6210	6210	6210	0
388	20250328	125900	8775300	6210	6210	6210	6210	0
389	20250328	125800	8775300	6210	6210	6210	6210	0
390	20250328	125700	8775300	6210	6210	6210	6210	1
391	20250328	125600	8769090	6210	6210	6210	6210	0
392	20250328	125500	8769090	6210	6210	6210	6210	0
393	20250328	125400	8769090	6210	6210	6210	6210	0
394	20250328	125300	8769090	6210	6210	6210	6210	0
395	20250328	125200	8769090	6210	6210	6210	6210	0
396	20250328	125100	8769090	6210	6210	6210	6210	0
397	20250328	125000	8769090	6210	6210	6210	6210	0
398	20250328	124900	8769090	6210	6210	6210	6210	0
399	20250328	124800	8769090	6210	6210	6210	6210	0
400	20250328	124700	8769090	6210	6210	6210	6210	0
401	20250328	124600	8769090	6210	6210	6210	6210	0
402	20250328	124500	8769090	6210	6210	6210	6210	0
403	20250328	124400	8769090	6210	6210	6210	6210	0
404	20250328	124300	8769090	6210	6210	6210	6210	0
405	20250328	124200	8769090	6210	6210	6210	6210	0
406	20250328	124100	8769090	6210	6210	6210	6210	0
407	20250328	124000	8769090	6210	6210	6210	6210	0
408	20250328	123900	8769090	6210	6210	6210	6210	0
409	20250328	123800	8769090	6210	6210	6210	6210	0
410	20250328	123700	8769090	6210	6210	6210	6210	0
411	20250328	123600	8769090	6210	6210	6210	6210	0
412	20250328	123500	8769090	6210	6210	6210	6210	0
413	20250328	123400	8769090	6210	6210	6210	6210	0
414	20250328	123300	8769090	6210	6210	6210	6210	0
415	20250328	123200	8769090	6210	6210	6210	6210	0
416	20250328	123100	8769090	6210	6210	6210	6210	0
417	20250328	123000	8769090	6210	6210	6210	6210	0
418	20250328	122900	8769090	6210	6210	6210	6210	10
419	20250328	122800	8706990	6230	6230	6230	6230	0
420	20250328	122700	8706990	6230	6230	6230	6230	0
421	20250328	122600	8706990	6230	6230	6230	6230	0
422	20250328	122500	8706990	6230	6230	6230	6230	0
423	20250328	122400	8706990	6230	6230	6230	6230	0
424	20250328	122300	8706990	6230	6230	6230	6230	0
425	20250328	122200	8706990	6230	6230	6230	6230	0
426	20250328	122100	8706990	6230	6230	6230	6230	0
427	20250328	122000	8706990	6230	6230	6230	6230	0
428	20250328	121900	8706990	6230	6230	6230	6230	0
429	20250328	121800	8706990	6230	6230	6230	6230	0
430	20250328	121700	8706990	6230	6230	6230	6230	0
431	20250328	121600	8706990	6230	6230	6230	6230	0
432	20250328	121500	8706990	6230	6230	6230	6230	0
433	20250328	121400	8706990	6230	6230	6230	6230	40
434	20250328	121300	8457790	6230	6230	6230	6230	0
435	20250328	121200	8457790	6230	6230	6230	6230	0
436	20250328	121100	8457790	6230	6230	6230	6230	3
437	20250328	121000	8439100	6210	6210	6210	6210	0
438	20250328	120900	8439100	6210	6210	6210	6210	0
439	20250328	120800	8439100	6210	6210	6210	6210	0
440	20250328	120700	8439100	6210	6210	6210	6210	0
441	20250328	120600	8439100	6210	6210	6210	6210	0
442	20250328	120500	8439100	6210	6210	6210	6210	0
443	20250328	120400	8439100	6210	6210	6210	6210	0
444	20250328	120300	8439100	6210	6210	6210	6210	0
445	20250328	120200	8439100	6210	6210	6210	6210	0
446	20250328	120100	8439100	6210	6210	6210	6210	0
447	20250328	120000	8439100	6210	6210	6210	6210	0
448	20250328	115900	8439100	6210	6210	6210	6210	0
449	20250328	115800	8439100	6210	6210	6210	6210	0
450	20250328	115700	8439100	6210	6210	6210	6210	0
451	20250328	115600	8439100	6210	6210	6210	6210	0
452	20250328	115500	8439100	6210	6210	6210	6210	0
453	20250328	115400	8439100	6210	6210	6210	6210	0
454	20250328	115300	8439100	6210	6210	6210	6210	0
455	20250328	115200	8439100	6210	6210	6210	6210	0
456	20250328	115100	8439100	6210	6210	6210	6210	0
457	20250328	115000	8439100	6210	6210	6210	6210	0
458	20250328	114900	8439100	6210	6210	6210	6210	0
459	20250328	114800	8439100	6210	6210	6210	6210	0
460	20250328	114700	8439100	6210	6210	6210	6210	760
461	20250328	114600	3719500	6210	6210	6210	6210	0
462	20250328	114500	3719500	6210	6210	6210	6210	0
463	20250328	114400	3719500	6210	6210	6210	6210	0
464	20250328	114300	3719500	6210	6210	6210	6210	0
465	20250328	114200	3719500	6210	6210	6210	6210	0
466	20250328	114100	3719500	6210	6210	6210	6210	0
467	20250328	114000	3719500	6210	6210	6210	6210	0
468	20250328	113900	3719500	6210	6210	6210	6210	0
469	20250328	113800	3719500	6210	6210	6210	6210	4
470	20250328	113700	3694660	6160	6160	6160	6160	0
471	20250328	113600	3694660	6160	6160	6160	6160	0
472	20250328	113500	3694660	6160	6160	6160	6160	0
473	20250328	113400	3694660	6160	6160	6160	6160	0
474	20250328	113300	3694660	6160	6160	6160	6160	0
475	20250328	113200	3694660	6160	6160	6160	6160	0
476	20250328	113100	3694660	6160	6160	6160	6160	0
477	20250328	113000	3694660	6160	6160	6160	6160	0
478	20250328	112900	3694660	6160	6160	6160	6160	0
479	20250328	112800	3694660	6160	6160	6160	6160	0
480	20250328	112700	3694660	6160	6160	6160	6160	0
481	20250328	112600	3694660	6160	6160	6160	6160	0
482	20250328	112500	3694660	6160	6160	6160	6160	0
483	20250328	112400	3694660	6160	6160	6160	6160	0
484	20250328	112300	3694660	6160	6160	6160	6160	0
485	20250328	112200	3694660	6160	6160	6160	6160	0
486	20250328	112100	3694660	6160	6160	6160	6160	0
487	20250328	112000	3694660	6160	6160	6160	6160	0
488	20250328	111900	3694660	6160	6160	6160	6160	0
489	20250328	111800	3694660	6160	6160	6160	6160	0
490	20250328	111700	3694660	6160	6160	6160	6160	0
491	20250328	111600	3694660	6160	6160	6160	6160	0
492	20250328	111500	3694660	6160	6160	6160	6160	0
493	20250328	111400	3694660	6160	6160	6160	6160	0
494	20250328	111300	3694660	6160	6160	6160	6160	0
495	20250328	111200	3694660	6160	6160	6160	6160	0
496	20250328	111100	3694660	6160	6160	6160	6160	0
497	20250328	111000	3694660	6160	6160	6160	6160	0
498	20250328	110900	3694660	6160	6160	6160	6160	0
499	20250328	110800	3694660	6160	6160	6160	6160	0
500	20250328	110700	3694660	6160	6160	6160	6160	1
501	20250328	110600	3688500	6210	6210	6210	6210	0
502	20250328	110500	3688500	6210	6210	6210	6210	0
503	20250328	110400	3688500	6210	6210	6210	6210	0
504	20250328	110300	3688500	6210	6210	6210	6210	0
505	20250328	110200	3688500	6210	6210	6210	6210	0
506	20250328	110100	3688500	6210	6210	6210	6210	0
507	20250328	110000	3688500	6210	6210	6210	6210	0
508	20250328	105900	3688500	6210	6210	6210	6210	0
509	20250328	105800	3688500	6210	6210	6210	6210	0
510	20250328	105700	3688500	6210	6210	6210	6210	0
511	20250328	105600	3688500	6210	6210	6210	6210	0
512	20250328	105500	3688500	6210	6210	6210	6210	0
513	20250328	105400	3688500	6210	6210	6210	6210	0
514	20250328	105300	3688500	6210	6210	6210	6210	0
515	20250328	105200	3688500	6210	6210	6210	6210	0
516	20250328	105100	3688500	6210	6210	6210	6210	0
517	20250328	105000	3688500	6210	6210	6210	6210	0
518	20250328	104900	3688500	6210	6210	6210	6210	0
519	20250328	104800	3688500	6210	6210	6210	6210	0
520	20250328	104700	3688500	6210	6210	6210	6210	0
521	20250328	104600	3688500	6210	6210	6210	6210	0
522	20250328	104500	3688500	6210	6210	6210	6210	0
523	20250328	104400	3688500	6210	6210	6210	6210	0
524	20250328	104300	3688500	6210	6210	6210	6210	0
525	20250328	104200	3688500	6210	6210	6210	6210	0
526	20250328	104100	3688500	6210	6210	6210	6210	0
527	20250328	104000	3688500	6210	6210	6210	6210	0
528	20250328	103900	3688500	6210	6210	6210	6210	0
529	20250328	103800	3688500	6210	6210	6210	6210	0
530	20250328	103700	3688500	6210	6210	6210	6210	0
531	20250328	103600	3688500	6210	6210	6210	6210	0
532	20250328	103500	3688500	6210	6210	6210	6210	0
533	20250328	103400	3688500	6210	6210	6210	6210	0
534	20250328	103300	3688500	6210	6210	6210	6210	0
535	20250328	103200	3688500	6210	6210	6210	6210	0
536	20250328	103100	3688500	6210	6210	6210	6210	0
537	20250328	103000	3688500	6210	6210	6210	6210	0
538	20250328	102900	3688500	6210	6210	6210	6210	0
539	20250328	102800	3688500	6210	6210	6210	6210	0
540	20250328	102700	3688500	6210	6210	6210	6210	0
541	20250328	102600	3688500	6210	6210	6210	6210	0
542	20250328	102500	3688500	6210	6210	6210	6210	0
543	20250328	102400	3688500	6210	6210	6210	6210	0
544	20250328	102300	3688500	6210	6210	6210	6210	0
545	20250328	102200	3688500	6210	6210	6210	6210	0
546	20250328	102100	3688500	6210	6210	6210	6210	0
547	20250328	102000	3688500	6210	6210	6210	6210	0
548	20250328	101900	3688500	6210	6210	6210	6210	0
549	20250328	101800	3688500	6210	6210	6210	6210	0
550	20250328	101700	3688500	6210	6210	6210	6210	0
551	20250328	101600	3688500	6210	6210	6210	6210	0
552	20250328	101500	3688500	6210	6210	6210	6210	0
553	20250328	101400	3688500	6210	6210	6210	6210	0
554	20250328	101300	3688500	6210	6210	6210	6210	0
555	20250328	101200	3688500	6210	6210	6210	6210	0
556	20250328	101100	3688500	6210	6210	6210	6210	0
557	20250328	101000	3688500	6210	6210	6210	6210	0
558	20250328	100900	3688500	6210	6210	6210	6210	0
559	20250328	100800	3688500	6210	6210	6210	6210	0
560	20250328	100700	3688500	6210	6210	6210	6210	0
561	20250328	100600	3688500	6210	6200	6210	6200	13
562	20250328	100500	3607890	6200	6200	6200	6200	20
563	20250328	100400	3483890	6200	6200	6200	6200	0
564	20250328	100300	3483890	6200	6200	6200	6200	0
565	20250328	100200	3483890	6200	6200	6200	6200	0
566	20250328	100100	3483890	6200	6190	6200	6190	20
567	20250328	100000	3360050	6200	6200	6200	6200	0
568	20250328	095900	3360050	6200	6200	6200	6200	0
569	20250328	095800	3360050	6200	6200	6200	6200	0
570	20250328	095700	3360050	6200	6200	6200	6200	0
571	20250328	095600	3360050	6200	6200	6200	6200	0
572	20250328	095500	3360050	6200	6200	6200	6200	0
573	20250328	095400	3360050	6200	6200	6200	6200	0
574	20250328	095300	3360050	6200	6200	6200	6200	0
575	20250328	095200	3360050	6200	6200	6200	6200	0
576	20250328	095100	3360050	6200	6200	6200	6200	0
577	20250328	095000	3360050	6200	6200	6200	6200	0
578	20250328	094900	3360050	6200	6200	6200	6200	0
579	20250328	094800	3360050	6200	6200	6200	6200	0
580	20250328	094700	3360050	6200	6190	6200	6190	83
581	20250328	094600	2845520	6160	6180	6180	6160	26
582	20250328	094500	2685100	6120	6120	6120	6120	0
583	20250328	094400	2685100	6120	6120	6120	6120	0
584	20250328	094300	2685100	6120	6120	6120	6120	0
585	20250328	094200	2685100	6120	6120	6120	6120	0
586	20250328	094100	2685100	6120	6120	6120	6120	0
587	20250328	094000	2685100	6120	6120	6120	6120	130
588	20250328	093900	1889500	6120	6170	6170	6110	256
589	20250328	093800	322160	6170	6200	6200	6170	27
590	20250328	093700	155480	6200	6230	6230	6200	14
591	20250328	093600	68630	6240	6240	6240	6240	0
592	20250328	093500	68630	6240	6240	6240	6240	0
593	20250328	093400	68630	6240	6240	6240	6240	0
594	20250328	093300	68630	6240	6240	6240	6240	0
595	20250328	093200	68630	6240	6240	6240	6240	0
596	20250328	093100	68630	6240	6240	6240	6240	0
597	20250328	093000	68630	6240	6240	6240	6240	0
598	20250328	092900	68630	6240	6240	6240	6240	0
599	20250328	092800	68630	6240	6240	6240	6240	0
600	20250328	092700	68630	6240	6240	6240	6240	0
601	20250328	092600	68630	6240	6240	6240	6240	0
602	20250328	092500	68630	6240	6240	6240	6240	0
603	20250328	092400	68630	6240	6240	6240	6240	0
604	20250328	092300	68630	6240	6240	6240	6240	0
605	20250328	092200	68630	6240	6240	6240	6240	0
606	20250328	092100	68630	6240	6240	6240	6240	0
607	20250328	092000	68630	6240	6240	6240	6240	0
608	20250328	091900	68630	6240	6240	6240	6240	0
609	20250328	091800	68630	6240	6240	6240	6240	0
610	20250328	091700	68630	6240	6240	6240	6240	0
611	20250328	091600	68630	6240	6240	6240	6240	0
612	20250328	091500	68630	6240	6240	6240	6240	0
613	20250328	091400	68630	6240	6240	6240	6240	0
614	20250328	091300	68630	6240	6240	6240	6240	0
615	20250328	091200	68630	6240	6240	6240	6240	0
616	20250328	091100	68630	6240	6240	6240	6240	1
617	20250328	091000	62390	6240	6240	6240	6240	0
618	20250328	090900	62390	6240	6240	6240	6240	0
619	20250328	090800	62390	6240	6240	6240	6240	0
620	20250328	090700	62390	6240	6240	6240	6240	1
621	20250328	090600	56150	6240	6240	6240	6240	0
622	20250328	090500	56150	6240	6240	6240	6240	0
623	20250328	090400	56150	6240	6240	6240	6240	0
624	20250328	090300	56150	6240	6240	6240	6240	0
625	20250328	090200	56150	6240	6240	6240	6240	0
626	20250328	090100	56150	6240	6240	6240	6240	5
627	20250328	090000	24950	6230	6240	6240	6230	4