KissMeData/347890/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212000	15512140	5340	5340	5340	5340	137
3	20250328	211900	15512140	5340	5340	5340	5340	0
4	20250328	211800	15512140	5340	5340	5340	5340	0
5	20250328	211700	15512140	5340	5340	5340	5340	0
6	20250328	211600	15512140	5340	5340	5340	5340	0
7	20250328	211500	15512140	5340	5340	5340	5340	0
8	20250328	211400	15512140	5340	5340	5340	5340	0
9	20250328	211300	15512140	5340	5340	5340	5340	0
10	20250328	211200	15512140	5340	5340	5340	5340	0
11	20250328	211100	15512140	5340	5340	5340	5340	0
12	20250328	211000	15512140	5340	5340	5340	5340	0
13	20250328	210900	15512140	5340	5340	5340	5340	0
14	20250328	210800	15512140	5340	5340	5340	5340	0
15	20250328	210700	15512140	5340	5340	5340	5340	0
16	20250328	210600	15512140	5340	5340	5340	5340	0
17	20250328	210500	15512140	5340	5340	5340	5340	0
18	20250328	210400	15512140	5340	5340	5340	5340	0
19	20250328	210300	15512140	5340	5340	5340	5340	0
20	20250328	210200	15512140	5340	5340	5340	5340	0
21	20250328	210100	15512140	5340	5340	5340	5340	0
22	20250328	210000	15512140	5340	5340	5340	5340	0
23	20250328	205900	15512140	5340	5340	5340	5340	0
24	20250328	205800	15512140	5340	5340	5340	5340	0
25	20250328	205700	15512140	5340	5340	5340	5340	0
26	20250328	205600	15512140	5340	5340	5340	5340	0
27	20250328	205500	15512140	5340	5340	5340	5340	0
28	20250328	205400	15512140	5340	5340	5340	5340	0
29	20250328	205300	15512140	5340	5340	5340	5340	0
30	20250328	205200	15512140	5340	5340	5340	5340	0
31	20250328	205100	15512140	5340	5340	5340	5340	0
32	20250328	205000	15512140	5340	5340	5340	5340	137
33	20250328	204900	15512140	5340	5340	5340	5340	0
34	20250328	204800	15512140	5340	5340	5340	5340	0
35	20250328	204700	15512140	5340	5340	5340	5340	0
36	20250328	204600	15512140	5340	5340	5340	5340	0
37	20250328	204500	15512140	5340	5340	5340	5340	0
38	20250328	204400	15512140	5340	5340	5340	5340	0
39	20250328	204300	15512140	5340	5340	5340	5340	0
40	20250328	204200	15512140	5340	5340	5340	5340	0
41	20250328	204100	15512140	5340	5340	5340	5340	0
42	20250328	204000	15512140	5340	5340	5340	5340	0
43	20250328	203900	15512140	5340	5340	5340	5340	0
44	20250328	203800	15512140	5340	5340	5340	5340	0
45	20250328	203700	15512140	5340	5340	5340	5340	0
46	20250328	203600	15512140	5340	5340	5340	5340	0
47	20250328	203500	15512140	5340	5340	5340	5340	0
48	20250328	203400	15512140	5340	5340	5340	5340	0
49	20250328	203300	15512140	5340	5340	5340	5340	0
50	20250328	203200	15512140	5340	5340	5340	5340	0
51	20250328	203100	15512140	5340	5340	5340	5340	0
52	20250328	203000	15512140	5340	5340	5340	5340	0
53	20250328	202900	15512140	5340	5340	5340	5340	0
54	20250328	202800	15512140	5340	5340	5340	5340	0
55	20250328	202700	15512140	5340	5340	5340	5340	0
56	20250328	202600	15512140	5340	5340	5340	5340	0
57	20250328	202500	15512140	5340	5340	5340	5340	0
58	20250328	202400	15512140	5340	5340	5340	5340	0
59	20250328	202300	15512140	5340	5340	5340	5340	0
60	20250328	202200	15512140	5340	5340	5340	5340	0
61	20250328	202100	15512140	5340	5340	5340	5340	0
62	20250328	202000	15512140	5340	5340	5340	5340	137
63	20250328	201900	15512140	5340	5340	5340	5340	0
64	20250328	201800	15512140	5340	5340	5340	5340	0
65	20250328	201700	15512140	5340	5340	5340	5340	0
66	20250328	201600	15512140	5340	5340	5340	5340	0
67	20250328	201500	15512140	5340	5340	5340	5340	0
68	20250328	201400	15512140	5340	5340	5340	5340	0
69	20250328	201300	15512140	5340	5340	5340	5340	0
70	20250328	201200	15512140	5340	5340	5340	5340	0
71	20250328	201100	15512140	5340	5340	5340	5340	0
72	20250328	201000	15512140	5340	5340	5340	5340	0
73	20250328	200900	15512140	5340	5340	5340	5340	0
74	20250328	200800	15512140	5340	5340	5340	5340	0
75	20250328	200700	15512140	5340	5340	5340	5340	0
76	20250328	200600	15512140	5340	5340	5340	5340	0
77	20250328	200500	15512140	5340	5340	5340	5340	0
78	20250328	200400	15512140	5340	5340	5340	5340	0
79	20250328	200300	15512140	5340	5340	5340	5340	0
80	20250328	200200	15512140	5340	5340	5340	5340	0
81	20250328	200100	15512140	5340	5340	5340	5340	0
82	20250328	200000	15512140	5340	5340	5340	5340	0
83	20250328	195900	15512140	5340	5340	5340	5340	0
84	20250328	195800	15512140	5340	5340	5340	5340	0
85	20250328	195700	15512140	5340	5340	5340	5340	0
86	20250328	195600	15512140	5340	5340	5340	5340	0
87	20250328	195500	15512140	5340	5340	5340	5340	0
88	20250328	195400	15512140	5340	5340	5340	5340	0
89	20250328	195300	15512140	5340	5340	5340	5340	0
90	20250328	195200	15512140	5340	5340	5340	5340	0
91	20250328	195100	15512140	5340	5340	5340	5340	0
92	20250328	195000	15512140	5340	5340	5340	5340	137
93	20250328	194900	15512140	5340	5340	5340	5340	0
94	20250328	194800	15512140	5340	5340	5340	5340	0
95	20250328	194700	15512140	5340	5340	5340	5340	0
96	20250328	194600	15512140	5340	5340	5340	5340	0
97	20250328	194500	15512140	5340	5340	5340	5340	0
98	20250328	194400	15512140	5340	5340	5340	5340	0
99	20250328	194300	15512140	5340	5340	5340	5340	0
100	20250328	194200	15512140	5340	5340	5340	5340	0
101	20250328	194100	15512140	5340	5340	5340	5340	0
102	20250328	194000	15512140	5340	5340	5340	5340	0
103	20250328	193900	15512140	5340	5340	5340	5340	0
104	20250328	193800	15512140	5340	5340	5340	5340	0
105	20250328	193700	15512140	5340	5340	5340	5340	0
106	20250328	193600	15512140	5340	5340	5340	5340	0
107	20250328	193500	15512140	5340	5340	5340	5340	0
108	20250328	193400	15512140	5340	5340	5340	5340	0
109	20250328	193300	15512140	5340	5340	5340	5340	0
110	20250328	193200	15512140	5340	5340	5340	5340	0
111	20250328	193100	15512140	5340	5340	5340	5340	0
112	20250328	193000	15512140	5340	5340	5340	5340	0
113	20250328	192900	15512140	5340	5340	5340	5340	0
114	20250328	192800	15512140	5340	5340	5340	5340	0
115	20250328	192700	15512140	5340	5340	5340	5340	0
116	20250328	192600	15512140	5340	5340	5340	5340	0
117	20250328	192500	15512140	5340	5340	5340	5340	0
118	20250328	192400	15512140	5340	5340	5340	5340	0
119	20250328	192300	15512140	5340	5340	5340	5340	0
120	20250328	192200	15512140	5340	5340	5340	5340	0
121	20250328	192100	15512140	5340	5340	5340	5340	0
122	20250328	192000	15512140	5340	5340	5340	5340	137
123	20250328	191900	15512140	5340	5340	5340	5340	0
124	20250328	191800	15512140	5340	5340	5340	5340	0
125	20250328	191700	15512140	5340	5340	5340	5340	0
126	20250328	191600	15512140	5340	5340	5340	5340	0
127	20250328	191500	15512140	5340	5340	5340	5340	0
128	20250328	191400	15512140	5340	5340	5340	5340	0
129	20250328	191300	15512140	5340	5340	5340	5340	0
130	20250328	191200	15512140	5340	5340	5340	5340	0
131	20250328	191100	15512140	5340	5340	5340	5340	0
132	20250328	191000	15512140	5340	5340	5340	5340	0
133	20250328	190900	15512140	5340	5340	5340	5340	0
134	20250328	190800	15512140	5340	5340	5340	5340	0
135	20250328	190700	15512140	5340	5340	5340	5340	0
136	20250328	190600	15512140	5340	5340	5340	5340	0
137	20250328	190500	15512140	5340	5340	5340	5340	0
138	20250328	190400	15512140	5340	5340	5340	5340	0
139	20250328	190300	15512140	5340	5340	5340	5340	0
140	20250328	190200	15512140	5340	5340	5340	5340	0
141	20250328	190100	15512140	5340	5340	5340	5340	0
142	20250328	190000	15512140	5340	5340	5340	5340	0
143	20250328	185900	15512140	5340	5340	5340	5340	0
144	20250328	185800	15512140	5340	5340	5340	5340	0
145	20250328	185700	15512140	5340	5340	5340	5340	0
146	20250328	185600	15512140	5340	5340	5340	5340	0
147	20250328	185500	15512140	5340	5340	5340	5340	0
148	20250328	185400	15512140	5340	5340	5340	5340	0
149	20250328	185300	15512140	5340	5340	5340	5340	0
150	20250328	185200	15512140	5340	5340	5340	5340	0
151	20250328	185100	15512140	5340	5340	5340	5340	0
152	20250328	185000	15512140	5340	5340	5340	5340	137
153	20250328	184900	15512140	5340	5340	5340	5340	0
154	20250328	184800	15512140	5340	5340	5340	5340	0
155	20250328	184700	15512140	5340	5340	5340	5340	0
156	20250328	184600	15512140	5340	5340	5340	5340	0
157	20250328	184500	15512140	5340	5340	5340	5340	0
158	20250328	184400	15512140	5340	5340	5340	5340	0
159	20250328	184300	15512140	5340	5340	5340	5340	0
160	20250328	184200	15512140	5340	5340	5340	5340	0
161	20250328	184100	15512140	5340	5340	5340	5340	0
162	20250328	184000	15512140	5340	5340	5340	5340	0
163	20250328	183900	15512140	5340	5340	5340	5340	0
164	20250328	183800	15512140	5340	5340	5340	5340	0
165	20250328	183700	15512140	5340	5340	5340	5340	0
166	20250328	183600	15512140	5340	5340	5340	5340	0
167	20250328	183500	15512140	5340	5340	5340	5340	0
168	20250328	183400	15512140	5340	5340	5340	5340	0
169	20250328	183300	15512140	5340	5340	5340	5340	0
170	20250328	183200	15512140	5340	5340	5340	5340	0
171	20250328	183100	15512140	5340	5340	5340	5340	0
172	20250328	183000	15512140	5340	5340	5340	5340	0
173	20250328	182900	15512140	5340	5340	5340	5340	0
174	20250328	182800	15512140	5340	5340	5340	5340	0
175	20250328	182700	15512140	5340	5340	5340	5340	0
176	20250328	182600	15512140	5340	5340	5340	5340	0
177	20250328	182500	15512140	5340	5340	5340	5340	0
178	20250328	182400	15512140	5340	5340	5340	5340	0
179	20250328	182300	15512140	5340	5340	5340	5340	0
180	20250328	182200	15512140	5340	5340	5340	5340	0
181	20250328	182100	15512140	5340	5340	5340	5340	0
182	20250328	182000	15512140	5340	5340	5340	5340	137
183	20250328	181900	15512140	5340	5340	5340	5340	0
184	20250328	181800	15512140	5340	5340	5340	5340	0
185	20250328	181700	15512140	5340	5340	5340	5340	0
186	20250328	181600	15512140	5340	5340	5340	5340	0
187	20250328	181500	15512140	5340	5340	5340	5340	0
188	20250328	181400	15512140	5340	5340	5340	5340	0
189	20250328	181300	15512140	5340	5340	5340	5340	0
190	20250328	181200	15512140	5340	5340	5340	5340	0
191	20250328	181100	15512140	5340	5340	5340	5340	0
192	20250328	181000	15512140	5340	5340	5340	5340	0
193	20250328	180900	15512140	5340	5340	5340	5340	0
194	20250328	180800	15512140	5340	5340	5340	5340	0
195	20250328	180700	15512140	5340	5340	5340	5340	0
196	20250328	180600	15512140	5340	5340	5340	5340	0
197	20250328	180500	15512140	5340	5340	5340	5340	0
198	20250328	180400	15512140	5340	5340	5340	5340	0
199	20250328	180300	15512140	5340	5340	5340	5340	0
200	20250328	180200	15512140	5340	5340	5340	5340	0
201	20250328	180100	15512140	5340	5340	5340	5340	0
202	20250328	180000	15512140	5340	5340	5340	5340	0
203	20250328	175900	15512140	5340	5340	5340	5340	0
204	20250328	175800	15512140	5340	5340	5340	5340	0
205	20250328	175700	15512140	5340	5340	5340	5340	0
206	20250328	175600	15512140	5340	5340	5340	5340	0
207	20250328	175500	15512140	5340	5340	5340	5340	0
208	20250328	175400	15512140	5340	5340	5340	5340	0
209	20250328	175300	15512140	5340	5340	5340	5340	0
210	20250328	175200	15512140	5340	5340	5340	5340	0
211	20250328	175100	15512140	5340	5340	5340	5340	0
212	20250328	175000	15512140	5340	5340	5340	5340	137
213	20250328	174900	15512140	5340	5340	5340	5340	0
214	20250328	174800	15512140	5340	5340	5340	5340	0
215	20250328	174700	15512140	5340	5340	5340	5340	0
216	20250328	174600	15512140	5340	5340	5340	5340	0
217	20250328	174500	15512140	5340	5340	5340	5340	0
218	20250328	174400	15512140	5340	5340	5340	5340	0
219	20250328	174300	15512140	5340	5340	5340	5340	0
220	20250328	174200	15512140	5340	5340	5340	5340	0
221	20250328	174100	15512140	5340	5340	5340	5340	0
222	20250328	174000	15512140	5340	5340	5340	5340	0
223	20250328	173900	15512140	5340	5340	5340	5340	0
224	20250328	173800	15512140	5340	5340	5340	5340	0
225	20250328	173700	15512140	5340	5340	5340	5340	0
226	20250328	173600	15512140	5340	5340	5340	5340	0
227	20250328	173500	15512140	5340	5340	5340	5340	0
228	20250328	173400	15512140	5340	5340	5340	5340	0
229	20250328	173300	15512140	5340	5340	5340	5340	0
230	20250328	173200	15512140	5340	5340	5340	5340	0
231	20250328	173100	15512140	5340	5340	5340	5340	0
232	20250328	173000	15512140	5340	5340	5340	5340	0
233	20250328	172900	15512140	5340	5340	5340	5340	0
234	20250328	172800	15512140	5340	5340	5340	5340	0
235	20250328	172700	15512140	5340	5340	5340	5340	0
236	20250328	172600	15512140	5340	5340	5340	5340	0
237	20250328	172500	15512140	5340	5340	5340	5340	0
238	20250328	172400	15512140	5340	5340	5340	5340	0
239	20250328	172300	15512140	5340	5340	5340	5340	0
240	20250328	172200	15512140	5340	5340	5340	5340	0
241	20250328	172100	15512140	5340	5340	5340	5340	0
242	20250328	172000	15512140	5340	5340	5340	5340	137
243	20250328	171900	15512140	5340	5340	5340	5340	0
244	20250328	171800	15512140	5340	5340	5340	5340	0
245	20250328	171700	15512140	5340	5340	5340	5340	0
246	20250328	171600	15512140	5340	5340	5340	5340	0
247	20250328	171500	15512140	5340	5340	5340	5340	0
248	20250328	171400	15512140	5340	5340	5340	5340	0
249	20250328	171300	15512140	5340	5340	5340	5340	0
250	20250328	171200	15512140	5340	5340	5340	5340	0
251	20250328	171100	15512140	5340	5340	5340	5340	0
252	20250328	171000	15512140	5340	5340	5340	5340	0
253	20250328	170900	15512140	5340	5340	5340	5340	0
254	20250328	170800	15512140	5340	5340	5340	5340	0
255	20250328	170700	15512140	5340	5340	5340	5340	0
256	20250328	170600	15512140	5340	5340	5340	5340	0
257	20250328	170500	15512140	5340	5340	5340	5340	0
258	20250328	170400	15512140	5340	5340	5340	5340	0
259	20250328	170300	15512140	5340	5340	5340	5340	0
260	20250328	170200	15512140	5340	5340	5340	5340	0
261	20250328	170100	15512140	5340	5340	5340	5340	0
262	20250328	170000	15512140	5340	5340	5340	5340	0
263	20250328	165900	15512140	5340	5340	5340	5340	0
264	20250328	165800	15512140	5340	5340	5340	5340	0
265	20250328	165700	15512140	5340	5340	5340	5340	0
266	20250328	165600	15512140	5340	5340	5340	5340	0
267	20250328	165500	15512140	5340	5340	5340	5340	0
268	20250328	165400	15512140	5340	5340	5340	5340	0
269	20250328	165300	15512140	5340	5340	5340	5340	0
270	20250328	165200	15512140	5340	5340	5340	5340	0
271	20250328	165100	15512140	5340	5340	5340	5340	0
272	20250328	165000	15512140	5340	5340	5340	5340	137
273	20250328	164900	15512140	5340	5340	5340	5340	0
274	20250328	164800	15512140	5340	5340	5340	5340	0
275	20250328	164700	15512140	5340	5340	5340	5340	0
276	20250328	164600	15512140	5340	5340	5340	5340	0
277	20250328	164500	15512140	5340	5340	5340	5340	0
278	20250328	164400	15512140	5340	5340	5340	5340	0
279	20250328	164300	15512140	5340	5340	5340	5340	0
280	20250328	164200	15512140	5340	5340	5340	5340	0
281	20250328	164100	15512140	5340	5340	5340	5340	0
282	20250328	164000	15512140	5340	5340	5340	5340	0
283	20250328	163900	15512140	5340	5340	5340	5340	0
284	20250328	163800	15512140	5340	5340	5340	5340	0
285	20250328	163700	15512140	5340	5340	5340	5340	0
286	20250328	163600	15512140	5340	5340	5340	5340	0
287	20250328	163500	15512140	5340	5340	5340	5340	0
288	20250328	163400	15512140	5340	5340	5340	5340	0
289	20250328	163300	15512140	5340	5340	5340	5340	0
290	20250328	163200	15512140	5340	5340	5340	5340	0
291	20250328	163100	15512140	5340	5340	5340	5340	0
292	20250328	163000	15512140	5340	5340	5340	5340	0
293	20250328	162900	15512140	5340	5340	5340	5340	0
294	20250328	162800	15512140	5340	5340	5340	5340	0
295	20250328	162700	15512140	5340	5340	5340	5340	0
296	20250328	162600	15512140	5340	5340	5340	5340	0
297	20250328	162500	15512140	5340	5340	5340	5340	0
298	20250328	162400	15512140	5340	5340	5340	5340	0
299	20250328	162300	15512140	5340	5340	5340	5340	0
300	20250328	162200	15512140	5340	5340	5340	5340	0
301	20250328	162100	15512140	5340	5340	5340	5340	0
302	20250328	162000	15512140	5340	5340	5340	5340	137
303	20250328	161900	15512140	5340	5340	5340	5340	0
304	20250328	161800	15512140	5340	5340	5340	5340	0
305	20250328	161700	15512140	5340	5340	5340	5340	0
306	20250328	161600	15512140	5340	5340	5340	5340	0
307	20250328	161500	15512140	5340	5340	5340	5340	0
308	20250328	161400	15512140	5340	5340	5340	5340	0
309	20250328	161300	15512140	5340	5340	5340	5340	0
310	20250328	161200	15512140	5340	5340	5340	5340	0
311	20250328	161100	15512140	5340	5340	5340	5340	0
312	20250328	161000	15512140	5340	5340	5340	5340	0
313	20250328	160900	15512140	5340	5340	5340	5340	0
314	20250328	160800	15512140	5340	5340	5340	5340	0
315	20250328	160700	15512140	5340	5340	5340	5340	0
316	20250328	160600	15512140	5340	5340	5340	5340	0
317	20250328	160500	15512140	5340	5340	5340	5340	0
318	20250328	160400	15512140	5340	5340	5340	5340	0
319	20250328	160300	15512140	5340	5340	5340	5340	0
320	20250328	160200	15512140	5340	5340	5340	5340	0
321	20250328	160100	15512140	5340	5340	5340	5340	0
322	20250328	160000	15512140	5340	5340	5340	5340	0
323	20250328	155900	15512140	5340	5340	5340	5340	0
324	20250328	155800	15512140	5340	5340	5340	5340	0
325	20250328	155700	15512140	5340	5340	5340	5340	0
326	20250328	155600	15512140	5340	5340	5340	5340	0
327	20250328	155500	15512140	5340	5340	5340	5340	0
328	20250328	155400	15512140	5340	5340	5340	5340	0
329	20250328	155300	15512140	5340	5340	5340	5340	0
330	20250328	155200	15512140	5340	5340	5340	5340	0
331	20250328	155100	15512140	5340	5340	5340	5340	0
332	20250328	155000	15512140	5340	5340	5340	5340	137
333	20250328	154900	15512140	5340	5340	5340	5340	0
334	20250328	154800	15512140	5340	5340	5340	5340	0
335	20250328	154700	15512140	5340	5340	5340	5340	0
336	20250328	154600	15512140	5340	5340	5340	5340	0
337	20250328	154500	15512140	5340	5340	5340	5340	0
338	20250328	154400	15512140	5340	5340	5340	5340	0
339	20250328	154300	15512140	5340	5340	5340	5340	0
340	20250328	154200	15512140	5340	5340	5340	5340	0
341	20250328	154100	15512140	5340	5340	5340	5340	0
342	20250328	154000	15512140	5340	5340	5340	5340	0
343	20250328	153900	15512140	5340	5340	5340	5340	0
344	20250328	153800	15512140	5340	5340	5340	5340	0
345	20250328	153700	15512140	5340	5340	5340	5340	0
346	20250328	153600	15512140	5340	5340	5340	5340	0
347	20250328	153500	15512140	5340	5340	5340	5340	0
348	20250328	153400	15512140	5340	5340	5340	5340	0
349	20250328	153300	15512140	5340	5340	5340	5340	0
350	20250328	153200	15512140	5340	5340	5340	5340	0
351	20250328	153100	15512140	5340	5340	5340	5340	0
352	20250328	153000	15512140	5340	5340	5340	5340	137
353	20250328	152900	14780560	5340	5340	5340	5340	0
354	20250328	152800	14780560	5340	5340	5340	5340	0
355	20250328	152700	14780560	5340	5340	5340	5340	0
356	20250328	152600	14780560	5340	5340	5340	5340	0
357	20250328	152500	14780560	5340	5340	5340	5340	0
358	20250328	152400	14780560	5340	5340	5340	5340	0
359	20250328	152300	14780560	5340	5340	5340	5340	0
360	20250328	152200	14780560	5340	5340	5340	5340	0
361	20250328	152100	14780560	5340	5340	5340	5340	0
362	20250328	152000	14780560	5340	5340	5340	5340	0
363	20250328	151900	14780560	5340	5340	5340	5340	1
364	20250328	151800	14775220	5310	5310	5310	5310	84
365	20250328	151700	14329180	5310	5310	5310	5310	16
366	20250328	151600	14244220	5310	5310	5310	5310	5
367	20250328	151500	14217670	5320	5320	5320	5320	0
368	20250328	151400	14217670	5320	5320	5320	5320	0
369	20250328	151300	14217670	5320	5320	5320	5320	0
370	20250328	151200	14217670	5320	5320	5320	5320	0
371	20250328	151100	14217670	5320	5320	5320	5320	0
372	20250328	151000	14217670	5320	5290	5320	5290	2
373	20250328	150900	14207060	5330	5330	5330	5330	0
374	20250328	150800	14207060	5330	5320	5330	5320	2
375	20250328	150700	14196410	5320	5290	5320	5290	3
376	20250328	150600	14180510	5340	5300	5340	5300	25
377	20250328	150500	14047790	5320	5320	5320	5320	0
378	20250328	150400	14047790	5320	5320	5320	5320	0
379	20250328	150300	14047790	5320	5320	5320	5320	0
380	20250328	150200	14047790	5320	5320	5320	5320	0
381	20250328	150100	14047790	5320	5320	5320	5320	0
382	20250328	150000	14047790	5320	5320	5320	5320	0
383	20250328	145900	14047790	5320	5320	5320	5320	0
384	20250328	145800	14047790	5320	5320	5320	5320	0
385	20250328	145700	14047790	5320	5320	5320	5320	0
386	20250328	145600	14047790	5320	5320	5320	5320	1
387	20250328	145500	14042470	5280	5280	5280	5280	255
388	20250328	145400	12696070	5280	5280	5280	5280	0
389	20250328	145300	12696070	5280	5280	5280	5280	0
390	20250328	145200	12696070	5280	5280	5280	5280	0
391	20250328	145100	12696070	5280	5280	5280	5280	0
392	20250328	145000	12696070	5280	5290	5290	5280	52
393	20250328	144900	12421470	5320	5320	5320	5320	1
394	20250328	144800	12416150	5320	5320	5320	5320	0
395	20250328	144700	12416150	5320	5320	5320	5320	0
396	20250328	144600	12416150	5320	5320	5320	5320	0
397	20250328	144500	12416150	5320	5320	5320	5320	0
398	20250328	144400	12416150	5320	5320	5320	5320	0
399	20250328	144300	12416150	5320	5320	5320	5320	1
400	20250328	144200	12410830	5290	5290	5290	5290	0
401	20250328	144100	12410830	5290	5290	5290	5290	0
402	20250328	144000	12410830	5290	5290	5290	5290	7
403	20250328	143900	12373800	5330	5330	5330	5330	0
404	20250328	143800	12373800	5330	5330	5330	5330	0
405	20250328	143700	12373800	5330	5330	5330	5330	0
406	20250328	143600	12373800	5330	5330	5330	5330	0
407	20250328	143500	12373800	5330	5330	5330	5330	0
408	20250328	143400	12373800	5330	5330	5330	5330	10
409	20250328	143300	12320500	5280	5290	5290	5280	8
410	20250328	143200	12278200	5330	5330	5330	5330	10
411	20250328	143100	12224900	5330	5310	5340	5310	47
412	20250328	143000	11975200	5300	5300	5300	5300	0
413	20250328	142900	11975200	5300	5300	5300	5300	0
414	20250328	142800	11975200	5300	5300	5300	5300	1
415	20250328	142700	11969900	5340	5340	5340	5340	0
416	20250328	142600	11969900	5340	5340	5340	5340	0
417	20250328	142500	11969900	5340	5340	5340	5340	0
418	20250328	142400	11969900	5340	5340	5340	5340	0
419	20250328	142300	11969900	5340	5340	5340	5340	0
420	20250328	142200	11969900	5340	5340	5340	5340	0
421	20250328	142100	11969900	5340	5340	5340	5340	0
422	20250328	142000	11969900	5340	5340	5340	5340	0
423	20250328	141900	11969900	5340	5340	5340	5340	0
424	20250328	141800	11969900	5340	5340	5340	5340	0
425	20250328	141700	11969900	5340	5340	5340	5340	0
426	20250328	141600	11969900	5340	5340	5340	5340	0
427	20250328	141500	11969900	5340	5340	5340	5340	0
428	20250328	141400	11969900	5340	5340	5340	5340	0
429	20250328	141300	11969900	5340	5340	5340	5340	0
430	20250328	141200	11969900	5340	5340	5340	5340	0
431	20250328	141100	11969900	5340	5340	5340	5340	0
432	20250328	141000	11969900	5340	5340	5340	5340	0
433	20250328	140900	11969900	5340	5340	5340	5340	0
434	20250328	140800	11969900	5340	5340	5340	5340	0
435	20250328	140700	11969900	5340	5340	5340	5340	0
436	20250328	140600	11969900	5340	5340	5340	5340	0
437	20250328	140500	11969900	5340	5330	5340	5330	3
438	20250328	140400	11953900	5290	5300	5300	5290	120
439	20250328	140300	11318790	5350	5350	5350	5350	0
440	20250328	140200	11318790	5350	5350	5350	5350	0
441	20250328	140100	11318790	5350	5350	5350	5350	0
442	20250328	140000	11318790	5350	5350	5350	5350	0
443	20250328	135900	11318790	5350	5350	5350	5350	0
444	20250328	135800	11318790	5350	5350	5350	5350	0
445	20250328	135700	11318790	5350	5350	5350	5350	0
446	20250328	135600	11318790	5350	5350	5350	5350	0
447	20250328	135500	11318790	5350	5350	5350	5350	0
448	20250328	135400	11318790	5350	5350	5350	5350	0
449	20250328	135300	11318790	5350	5350	5350	5350	0
450	20250328	135200	11318790	5350	5350	5350	5350	0
451	20250328	135100	11318790	5350	5350	5350	5350	0
452	20250328	135000	11318790	5350	5350	5350	5350	0
453	20250328	134900	11318790	5350	5350	5350	5350	0
454	20250328	134800	11318790	5350	5350	5350	5350	0
455	20250328	134700	11318790	5350	5350	5350	5350	0
456	20250328	134600	11318790	5350	5350	5350	5350	0
457	20250328	134500	11318790	5350	5330	5350	5330	30
458	20250328	134400	11158750	5330	5330	5330	5330	0
459	20250328	134300	11158750	5330	5330	5330	5330	0
460	20250328	134200	11158750	5330	5330	5330	5330	0
461	20250328	134100	11158750	5330	5330	5330	5330	0
462	20250328	134000	11158750	5330	5330	5330	5330	0
463	20250328	133900	11158750	5330	5330	5330	5330	0
464	20250328	133800	11158750	5330	5330	5330	5330	0
465	20250328	133700	11158750	5330	5330	5330	5330	0
466	20250328	133600	11158750	5330	5330	5330	5330	0
467	20250328	133500	11158750	5330	5330	5330	5330	0
468	20250328	133400	11158750	5330	5330	5330	5330	0
469	20250328	133300	11158750	5330	5330	5330	5330	0
470	20250328	133200	11158750	5330	5330	5330	5330	0
471	20250328	133100	11158750	5330	5330	5330	5330	0
472	20250328	133000	11158750	5330	5330	5330	5330	0
473	20250328	132900	11158750	5330	5330	5330	5330	0
474	20250328	132800	11158750	5330	5330	5330	5330	0
475	20250328	132700	11158750	5330	5330	5330	5330	0
476	20250328	132600	11158750	5330	5330	5330	5330	0
477	20250328	132500	11158750	5330	5330	5330	5330	0
478	20250328	132400	11158750	5330	5330	5330	5330	0
479	20250328	132300	11158750	5330	5330	5330	5330	5
480	20250328	132200	11132100	5330	5330	5330	5330	0
481	20250328	132100	11132100	5330	5330	5330	5330	0
482	20250328	132000	11132100	5330	5330	5330	5330	1
483	20250328	131900	11126770	5300	5300	5300	5300	69
484	20250328	131800	10761070	5340	5340	5340	5340	0
485	20250328	131700	10761070	5340	5340	5340	5340	0
486	20250328	131600	10761070	5340	5340	5340	5340	0
487	20250328	131500	10761070	5340	5340	5340	5340	0
488	20250328	131400	10761070	5340	5340	5340	5340	0
489	20250328	131300	10761070	5340	5340	5340	5340	0
490	20250328	131200	10761070	5340	5340	5340	5340	0
491	20250328	131100	10761070	5340	5340	5340	5340	0
492	20250328	131000	10761070	5340	5340	5340	5340	0
493	20250328	130900	10761070	5340	5330	5340	5330	2
494	20250328	130800	10750400	5340	5340	5340	5340	0
495	20250328	130700	10750400	5340	5340	5340	5340	0
496	20250328	130600	10750400	5340	5340	5340	5340	0
497	20250328	130500	10750400	5340	5340	5340	5340	0
498	20250328	130400	10750400	5340	5340	5340	5290	3
499	20250328	130300	10734430	5330	5330	5330	5330	0
500	20250328	130200	10734430	5330	5330	5330	5330	4
501	20250328	130100	10713110	5330	5330	5330	5330	18
502	20250328	130000	10617170	5330	5330	5330	5330	0
503	20250328	125900	10617170	5330	5330	5330	5330	0
504	20250328	125800	10617170	5330	5330	5330	5330	0
505	20250328	125700	10617170	5330	5330	5330	5330	0
506	20250328	125600	10617170	5330	5330	5330	5330	0
507	20250328	125500	10617170	5330	5330	5330	5330	0
508	20250328	125400	10617170	5330	5330	5330	5330	0
509	20250328	125300	10617170	5330	5330	5330	5330	0
510	20250328	125200	10617170	5330	5300	5330	5300	1331
511	20250328	125100	3562840	5340	5340	5340	5340	0
512	20250328	125000	3562840	5340	5340	5340	5340	0
513	20250328	124900	3562840	5340	5340	5340	5340	0
514	20250328	124800	3562840	5340	5300	5340	5300	48
515	20250328	124700	3308400	5300	5310	5310	5300	130
516	20250328	124600	2619380	5340	5340	5340	5340	0
517	20250328	124500	2619380	5340	5340	5340	5340	0
518	20250328	124400	2619380	5340	5340	5340	5340	0
519	20250328	124300	2619380	5340	5340	5340	5340	0
520	20250328	124200	2619380	5340	5330	5340	5330	23
521	20250328	124100	2496780	5350	5350	5350	5350	0
522	20250328	124000	2496780	5350	5350	5350	5350	0
523	20250328	123900	2496780	5350	5350	5350	5350	0
524	20250328	123800	2496780	5350	5350	5350	5350	0
525	20250328	123700	2496780	5350	5350	5350	5350	0
526	20250328	123600	2496780	5350	5350	5350	5350	0
527	20250328	123500	2496780	5350	5350	5350	5350	0
528	20250328	123400	2496780	5350	5350	5350	5350	0
529	20250328	123300	2496780	5350	5350	5350	5350	0
530	20250328	123200	2496780	5350	5310	5350	5310	23
531	20250328	123100	2374610	5350	5350	5350	5350	0
532	20250328	123000	2374610	5350	5350	5350	5350	0
533	20250328	122900	2374610	5350	5350	5350	5350	0
534	20250328	122800	2374610	5350	5350	5350	5350	0
535	20250328	122700	2374610	5350	5350	5350	5350	0
536	20250328	122600	2374610	5350	5350	5350	5350	0
537	20250328	122500	2374610	5350	5350	5350	5350	0
538	20250328	122400	2374610	5350	5350	5350	5350	0
539	20250328	122300	2374610	5350	5350	5350	5350	1
540	20250328	122200	2369260	5300	5300	5300	5300	0
541	20250328	122100	2369260	5300	5320	5320	5300	88
542	20250328	122000	1901330	5350	5350	5350	5350	0
543	20250328	121900	1901330	5350	5350	5350	5350	0
544	20250328	121800	1901330	5350	5350	5350	5350	0
545	20250328	121700	1901330	5350	5340	5350	5320	7
546	20250328	121600	1864000	5340	5340	5340	5340	20
547	20250328	121500	1757200	5360	5360	5360	5360	0
548	20250328	121400	1757200	5360	5360	5360	5360	0
549	20250328	121300	1757200	5360	5360	5360	5360	0
550	20250328	121200	1757200	5360	5360	5360	5360	0
551	20250328	121100	1757200	5360	5360	5360	5360	0
552	20250328	121000	1757200	5360	5360	5360	5360	0
553	20250328	120900	1757200	5360	5360	5360	5360	0
554	20250328	120800	1757200	5360	5360	5360	5360	0
555	20250328	120700	1757200	5360	5360	5360	5360	0
556	20250328	120600	1757200	5360	5360	5360	5360	0
557	20250328	120500	1757200	5360	5360	5360	5360	0
558	20250328	120400	1757200	5360	5360	5360	5360	1
559	20250328	120300	1751840	5340	5340	5340	5340	1
560	20250328	120200	1746500	5360	5360	5360	5360	0
561	20250328	120100	1746500	5360	5360	5360	5360	0
562	20250328	120000	1746500	5360	5360	5360	5360	0
563	20250328	115900	1746500	5360	5360	5360	5360	0
564	20250328	115800	1746500	5360	5360	5360	5360	0
565	20250328	115700	1746500	5360	5360	5360	5360	0
566	20250328	115600	1746500	5360	5360	5360	5360	0
567	20250328	115500	1746500	5360	5340	5360	5340	2
568	20250328	115400	1735800	5360	5360	5360	5360	0
569	20250328	115300	1735800	5360	5360	5360	5360	0
570	20250328	115200	1735800	5360	5360	5360	5360	0
571	20250328	115100	1735800	5360	5360	5360	5360	0
572	20250328	115000	1735800	5360	5360	5360	5360	0
573	20250328	114900	1735800	5360	5360	5360	5360	0
574	20250328	114800	1735800	5360	5360	5360	5360	0
575	20250328	114700	1735800	5360	5360	5360	5360	0
576	20250328	114600	1735800	5360	5360	5360	5360	0
577	20250328	114500	1735800	5360	5360	5360	5360	0
578	20250328	114400	1735800	5360	5360	5360	5360	0
579	20250328	114300	1735800	5360	5360	5360	5360	0
580	20250328	114200	1735800	5360	5360	5360	5360	0
581	20250328	114100	1735800	5360	5360	5360	5360	0
582	20250328	114000	1735800	5360	5360	5360	5360	0
583	20250328	113900	1735800	5360	5360	5360	5360	0
584	20250328	113800	1735800	5360	5360	5360	5360	0
585	20250328	113700	1735800	5360	5360	5360	5360	0
586	20250328	113600	1735800	5360	5360	5360	5360	25
587	20250328	113500	1601800	5360	5360	5360	5360	0
588	20250328	113400	1601800	5360	5360	5360	5360	0
589	20250328	113300	1601800	5360	5360	5360	5360	0
590	20250328	113200	1601800	5360	5360	5360	5360	0
591	20250328	113100	1601800	5360	5360	5360	5360	0
592	20250328	113000	1601800	5360	5360	5360	5360	0
593	20250328	112900	1601800	5360	5360	5360	5360	0
594	20250328	112800	1601800	5360	5360	5360	5360	0
595	20250328	112700	1601800	5360	5360	5360	5360	0
596	20250328	112600	1601800	5360	5360	5360	5360	0
597	20250328	112500	1601800	5360	5360	5360	5360	0
598	20250328	112400	1601800	5360	5360	5360	5360	0
599	20250328	112300	1601800	5360	5360	5360	5360	0
600	20250328	112200	1601800	5360	5360	5360	5360	0
601	20250328	112100	1601800	5360	5360	5360	5360	0
602	20250328	112000	1601800	5360	5360	5360	5360	0
603	20250328	111900	1601800	5360	5360	5360	5360	0
604	20250328	111800	1601800	5360	5360	5360	5360	0
605	20250328	111700	1601800	5360	5360	5360	5360	0
606	20250328	111600	1601800	5360	5360	5360	5360	1
607	20250328	111500	1596440	5350	5350	5350	5350	0
608	20250328	111400	1596440	5350	5350	5350	5350	0
609	20250328	111300	1596440	5350	5350	5350	5350	0
610	20250328	111200	1596440	5350	5350	5350	5350	0
611	20250328	111100	1596440	5350	5350	5350	5350	2
612	20250328	111000	1585740	5360	5360	5360	5360	0
613	20250328	110900	1585740	5360	5360	5360	5360	0
614	20250328	110800	1585740	5360	5360	5360	5360	0
615	20250328	110700	1585740	5360	5360	5360	5360	0
616	20250328	110600	1585740	5360	5360	5360	5360	0
617	20250328	110500	1585740	5360	5360	5360	5360	0
618	20250328	110400	1585740	5360	5360	5360	5360	0
619	20250328	110300	1585740	5360	5360	5360	5360	0
620	20250328	110200	1585740	5360	5360	5360	5360	0
621	20250328	110100	1585740	5360	5360	5360	5360	0
622	20250328	110000	1585740	5360	5360	5360	5360	0
623	20250328	105900	1585740	5360	5360	5360	5360	0
624	20250328	105800	1585740	5360	5360	5360	5360	3
625	20250328	105700	1569660	5370	5370	5370	5370	0
626	20250328	105600	1569660	5370	5370	5370	5370	0
627	20250328	105500	1569660	5370	5370	5370	5370	1
628	20250328	105400	1564290	5365	5365	5365	5365	29
629	20250328	105300	1408705	5370	5370	5370	5370	9
630	20250328	105200	1360375	5370	5370	5370	5370	0
631	20250328	105100	1360375	5370	5370	5370	5370	0
632	20250328	105000	1360375	5370	5370	5370	5370	0
633	20250328	104900	1360375	5370	5370	5370	5370	1
634	20250328	104800	1355005	5370	5370	5370	5370	0
635	20250328	104700	1355005	5370	5370	5370	5370	0
636	20250328	104600	1355005	5370	5370	5370	5370	0
637	20250328	104500	1355005	5370	5370	5370	5370	0
638	20250328	104400	1355005	5370	5370	5370	5370	0
639	20250328	104300	1355005	5370	5370	5370	5370	0
640	20250328	104200	1355005	5370	5370	5370	5370	0
641	20250328	104100	1355005	5370	5370	5370	5370	0
642	20250328	104000	1355005	5370	5370	5370	5370	0
643	20250328	103900	1355005	5370	5370	5370	5370	0
644	20250328	103800	1355005	5370	5370	5370	5370	0
645	20250328	103700	1355005	5370	5370	5370	5370	0
646	20250328	103600	1355005	5370	5370	5370	5370	0
647	20250328	103500	1355005	5370	5370	5370	5370	0
648	20250328	103400	1355005	5370	5370	5370	5370	0
649	20250328	103300	1355005	5370	5370	5370	5370	0
650	20250328	103200	1355005	5370	5370	5370	5370	0
651	20250328	103100	1355005	5370	5370	5370	5370	0
652	20250328	103000	1355005	5370	5370	5370	5370	0
653	20250328	102900	1355005	5370	5370	5370	5370	0
654	20250328	102800	1355005	5370	5370	5370	5370	0
655	20250328	102700	1355005	5370	5370	5370	5370	0
656	20250328	102600	1355005	5370	5370	5370	5370	0
657	20250328	102500	1355005	5370	5370	5370	5370	0
658	20250328	102400	1355005	5370	5370	5370	5370	0
659	20250328	102300	1355005	5370	5370	5370	5370	0
660	20250328	102200	1355005	5370	5370	5370	5370	0
661	20250328	102100	1355005	5370	5370	5370	5370	0
662	20250328	102000	1355005	5370	5370	5370	5370	0
663	20250328	101900	1355005	5370	5370	5370	5370	0
664	20250328	101800	1355005	5370	5370	5370	5370	1
665	20250328	101700	1349635	5370	5370	5370	5370	0
666	20250328	101600	1349635	5370	5345	5370	5345	2
667	20250328	101500	1338920	5370	5370	5370	5370	0
668	20250328	101400	1338920	5370	5370	5370	5370	0
669	20250328	101300	1338920	5370	5370	5370	5370	0
670	20250328	101200	1338920	5370	5370	5370	5370	0
671	20250328	101100	1338920	5370	5370	5370	5370	0
672	20250328	101000	1338920	5370	5370	5370	5370	0
673	20250328	100900	1338920	5370	5370	5370	5370	0
674	20250328	100800	1338920	5370	5370	5370	5370	0
675	20250328	100700	1338920	5370	5370	5370	5370	0
676	20250328	100600	1338920	5370	5370	5370	5370	0
677	20250328	100500	1338920	5370	5370	5370	5370	0
678	20250328	100400	1338920	5370	5370	5370	5370	0
679	20250328	100300	1338920	5370	5370	5370	5370	0
680	20250328	100200	1338920	5370	5370	5370	5370	0
681	20250328	100100	1338920	5370	5370	5370	5370	0
682	20250328	100000	1338920	5370	5370	5370	5370	0
683	20250328	095900	1338920	5370	5370	5370	5370	1
684	20250328	095800	1333550	5350	5350	5350	5350	1
685	20250328	095700	1328200	5300	5300	5300	5300	0
686	20250328	095600	1328200	5300	5300	5300	5300	6
687	20250328	095500	1296400	5350	5350	5350	5350	1
688	20250328	095400	1291050	5280	5280	5280	5280	1
689	20250328	095300	1285770	5280	5340	5340	5280	65
690	20250328	095200	941770	5370	5370	5370	5370	0
691	20250328	095100	941770	5370	5370	5370	5370	0
692	20250328	095000	941770	5370	5370	5370	5370	0
693	20250328	094900	941770	5370	5370	5370	5370	0
694	20250328	094800	941770	5370	5370	5370	5370	0
695	20250328	094700	941770	5370	5370	5370	5370	0
696	20250328	094600	941770	5370	5370	5370	5370	6
697	20250328	094500	909550	5370	5370	5370	5370	1
698	20250328	094400	904180	5370	5370	5370	5370	0
699	20250328	094300	904180	5370	5370	5370	5370	0
700	20250328	094200	904180	5370	5370	5370	5370	0
701	20250328	094100	904180	5370	5370	5370	5370	0
702	20250328	094000	904180	5370	5370	5370	5370	0
703	20250328	093900	904180	5370	5370	5370	5370	0
704	20250328	093800	904180	5370	5370	5370	5370	0
705	20250328	093700	904180	5370	5370	5370	5370	0
706	20250328	093600	904180	5370	5370	5370	5370	0
707	20250328	093500	904180	5370	5370	5370	5370	0
708	20250328	093400	904180	5370	5370	5370	5370	0
709	20250328	093300	904180	5370	5370	5370	5370	1
710	20250328	093200	898810	5360	5360	5360	5360	0
711	20250328	093100	898810	5360	5360	5360	5360	1
712	20250328	093000	893450	5350	5350	5350	5350	0
713	20250328	092900	893450	5350	5350	5350	5350	0
714	20250328	092800	893450	5350	5350	5350	5350	4
715	20250328	092700	872050	5350	5350	5350	5350	0
716	20250328	092600	872050	5350	5350	5350	5350	0
717	20250328	092500	872050	5350	5350	5350	5350	0
718	20250328	092400	872050	5350	5350	5350	5350	0
719	20250328	092300	872050	5350	5350	5350	5350	0
720	20250328	092200	872050	5350	5350	5350	5350	0
721	20250328	092100	872050	5350	5350	5350	5350	0
722	20250328	092000	872050	5350	5350	5350	5350	0
723	20250328	091900	872050	5350	5350	5350	5350	0
724	20250328	091800	872050	5350	5350	5350	5350	0
725	20250328	091700	872050	5350	5350	5350	5350	0
726	20250328	091600	872050	5350	5350	5350	5350	0
727	20250328	091500	872050	5350	5350	5350	5350	0
728	20250328	091400	872050	5350	5350	5350	5350	0
729	20250328	091300	872050	5350	5350	5350	5350	0
730	20250328	091200	872050	5350	5350	5350	5350	0
731	20250328	091100	872050	5350	5350	5350	5350	0
732	20250328	091000	872050	5350	5350	5350	5350	0
733	20250328	090900	872050	5350	5350	5350	5350	0
734	20250328	090800	872050	5350	5350	5350	5350	0
735	20250328	090700	872050	5350	5350	5350	5350	0
736	20250328	090600	872050	5350	5350	5350	5350	0
737	20250328	090500	872050	5350	5350	5350	5350	0
738	20250328	090400	872050	5350	5350	5350	5350	0
739	20250328	090300	872050	5350	5350	5350	5350	0
740	20250328	090200	872050	5350	5350	5350	5350	0
741	20250328	090100	872050	5350	5350	5350	5350	133
742	20250328	090000	160500	5350	5350	5350	5350	30