KissMeData/200780/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203800	9879030	4365	4365	4365	4365	149
3	20250328	203700	9879030	4365	4365	4365	4365	0
4	20250328	203600	9879030	4365	4365	4365	4365	0
5	20250328	203500	9879030	4365	4365	4365	4365	0
6	20250328	203400	9879030	4365	4365	4365	4365	0
7	20250328	203300	9879030	4365	4365	4365	4365	0
8	20250328	203200	9879030	4365	4365	4365	4365	0
9	20250328	203100	9879030	4365	4365	4365	4365	0
10	20250328	203000	9879030	4365	4365	4365	4365	0
11	20250328	202900	9879030	4365	4365	4365	4365	0
12	20250328	202800	9879030	4365	4365	4365	4365	0
13	20250328	202700	9879030	4365	4365	4365	4365	0
14	20250328	202600	9879030	4365	4365	4365	4365	0
15	20250328	202500	9879030	4365	4365	4365	4365	0
16	20250328	202400	9879030	4365	4365	4365	4365	0
17	20250328	202300	9879030	4365	4365	4365	4365	0
18	20250328	202200	9879030	4365	4365	4365	4365	0
19	20250328	202100	9879030	4365	4365	4365	4365	0
20	20250328	202000	9879030	4365	4365	4365	4365	0
21	20250328	201900	9879030	4365	4365	4365	4365	0
22	20250328	201800	9879030	4365	4365	4365	4365	0
23	20250328	201700	9879030	4365	4365	4365	4365	0
24	20250328	201600	9879030	4365	4365	4365	4365	0
25	20250328	201500	9879030	4365	4365	4365	4365	0
26	20250328	201400	9879030	4365	4365	4365	4365	0
27	20250328	201300	9879030	4365	4365	4365	4365	0
28	20250328	201200	9879030	4365	4365	4365	4365	0
29	20250328	201100	9879030	4365	4365	4365	4365	0
30	20250328	201000	9879030	4365	4365	4365	4365	0
31	20250328	200900	9879030	4365	4365	4365	4365	0
32	20250328	200800	9879030	4365	4365	4365	4365	149
33	20250328	200700	9879030	4365	4365	4365	4365	0
34	20250328	200600	9879030	4365	4365	4365	4365	0
35	20250328	200500	9879030	4365	4365	4365	4365	0
36	20250328	200400	9879030	4365	4365	4365	4365	0
37	20250328	200300	9879030	4365	4365	4365	4365	0
38	20250328	200200	9879030	4365	4365	4365	4365	0
39	20250328	200100	9879030	4365	4365	4365	4365	0
40	20250328	200000	9879030	4365	4365	4365	4365	0
41	20250328	195900	9879030	4365	4365	4365	4365	0
42	20250328	195800	9879030	4365	4365	4365	4365	0
43	20250328	195700	9879030	4365	4365	4365	4365	0
44	20250328	195600	9879030	4365	4365	4365	4365	0
45	20250328	195500	9879030	4365	4365	4365	4365	0
46	20250328	195400	9879030	4365	4365	4365	4365	0
47	20250328	195300	9879030	4365	4365	4365	4365	0
48	20250328	195200	9879030	4365	4365	4365	4365	0
49	20250328	195100	9879030	4365	4365	4365	4365	0
50	20250328	195000	9879030	4365	4365	4365	4365	0
51	20250328	194900	9879030	4365	4365	4365	4365	0
52	20250328	194800	9879030	4365	4365	4365	4365	0
53	20250328	194700	9879030	4365	4365	4365	4365	0
54	20250328	194600	9879030	4365	4365	4365	4365	0
55	20250328	194500	9879030	4365	4365	4365	4365	0
56	20250328	194400	9879030	4365	4365	4365	4365	0
57	20250328	194300	9879030	4365	4365	4365	4365	0
58	20250328	194200	9879030	4365	4365	4365	4365	0
59	20250328	194100	9879030	4365	4365	4365	4365	0
60	20250328	194000	9879030	4365	4365	4365	4365	0
61	20250328	193900	9879030	4365	4365	4365	4365	0
62	20250328	193800	9879030	4365	4365	4365	4365	149
63	20250328	193700	9879030	4365	4365	4365	4365	0
64	20250328	193600	9879030	4365	4365	4365	4365	0
65	20250328	193500	9879030	4365	4365	4365	4365	0
66	20250328	193400	9879030	4365	4365	4365	4365	0
67	20250328	193300	9879030	4365	4365	4365	4365	0
68	20250328	193200	9879030	4365	4365	4365	4365	0
69	20250328	193100	9879030	4365	4365	4365	4365	0
70	20250328	193000	9879030	4365	4365	4365	4365	0
71	20250328	192900	9879030	4365	4365	4365	4365	0
72	20250328	192800	9879030	4365	4365	4365	4365	0
73	20250328	192700	9879030	4365	4365	4365	4365	0
74	20250328	192600	9879030	4365	4365	4365	4365	0
75	20250328	192500	9879030	4365	4365	4365	4365	0
76	20250328	192400	9879030	4365	4365	4365	4365	0
77	20250328	192300	9879030	4365	4365	4365	4365	0
78	20250328	192200	9879030	4365	4365	4365	4365	0
79	20250328	192100	9879030	4365	4365	4365	4365	0
80	20250328	192000	9879030	4365	4365	4365	4365	0
81	20250328	191900	9879030	4365	4365	4365	4365	0
82	20250328	191800	9879030	4365	4365	4365	4365	0
83	20250328	191700	9879030	4365	4365	4365	4365	0
84	20250328	191600	9879030	4365	4365	4365	4365	0
85	20250328	191500	9879030	4365	4365	4365	4365	0
86	20250328	191400	9879030	4365	4365	4365	4365	0
87	20250328	191300	9879030	4365	4365	4365	4365	0
88	20250328	191200	9879030	4365	4365	4365	4365	0
89	20250328	191100	9879030	4365	4365	4365	4365	0
90	20250328	191000	9879030	4365	4365	4365	4365	0
91	20250328	190900	9879030	4365	4365	4365	4365	0
92	20250328	190800	9879030	4365	4365	4365	4365	149
93	20250328	190700	9879030	4365	4365	4365	4365	0
94	20250328	190600	9879030	4365	4365	4365	4365	0
95	20250328	190500	9879030	4365	4365	4365	4365	0
96	20250328	190400	9879030	4365	4365	4365	4365	0
97	20250328	190300	9879030	4365	4365	4365	4365	0
98	20250328	190200	9879030	4365	4365	4365	4365	0
99	20250328	190100	9879030	4365	4365	4365	4365	0
100	20250328	190000	9879030	4365	4365	4365	4365	0
101	20250328	185900	9879030	4365	4365	4365	4365	0
102	20250328	185800	9879030	4365	4365	4365	4365	0
103	20250328	185700	9879030	4365	4365	4365	4365	0
104	20250328	185600	9879030	4365	4365	4365	4365	0
105	20250328	185500	9879030	4365	4365	4365	4365	0
106	20250328	185400	9879030	4365	4365	4365	4365	0
107	20250328	185300	9879030	4365	4365	4365	4365	0
108	20250328	185200	9879030	4365	4365	4365	4365	0
109	20250328	185100	9879030	4365	4365	4365	4365	0
110	20250328	185000	9879030	4365	4365	4365	4365	0
111	20250328	184900	9879030	4365	4365	4365	4365	0
112	20250328	184800	9879030	4365	4365	4365	4365	0
113	20250328	184700	9879030	4365	4365	4365	4365	0
114	20250328	184600	9879030	4365	4365	4365	4365	0
115	20250328	184500	9879030	4365	4365	4365	4365	0
116	20250328	184400	9879030	4365	4365	4365	4365	0
117	20250328	184300	9879030	4365	4365	4365	4365	0
118	20250328	184200	9879030	4365	4365	4365	4365	0
119	20250328	184100	9879030	4365	4365	4365	4365	0
120	20250328	184000	9879030	4365	4365	4365	4365	0
121	20250328	183900	9879030	4365	4365	4365	4365	0
122	20250328	183800	9879030	4365	4365	4365	4365	149
123	20250328	183700	9879030	4365	4365	4365	4365	0
124	20250328	183600	9879030	4365	4365	4365	4365	0
125	20250328	183500	9879030	4365	4365	4365	4365	0
126	20250328	183400	9879030	4365	4365	4365	4365	0
127	20250328	183300	9879030	4365	4365	4365	4365	0
128	20250328	183200	9879030	4365	4365	4365	4365	0
129	20250328	183100	9879030	4365	4365	4365	4365	0
130	20250328	183000	9879030	4365	4365	4365	4365	0
131	20250328	182900	9879030	4365	4365	4365	4365	0
132	20250328	182800	9879030	4365	4365	4365	4365	0
133	20250328	182700	9879030	4365	4365	4365	4365	0
134	20250328	182600	9879030	4365	4365	4365	4365	0
135	20250328	182500	9879030	4365	4365	4365	4365	0
136	20250328	182400	9879030	4365	4365	4365	4365	0
137	20250328	182300	9879030	4365	4365	4365	4365	0
138	20250328	182200	9879030	4365	4365	4365	4365	0
139	20250328	182100	9879030	4365	4365	4365	4365	0
140	20250328	182000	9879030	4365	4365	4365	4365	0
141	20250328	181900	9879030	4365	4365	4365	4365	0
142	20250328	181800	9879030	4365	4365	4365	4365	0
143	20250328	181700	9879030	4365	4365	4365	4365	0
144	20250328	181600	9879030	4365	4365	4365	4365	0
145	20250328	181500	9879030	4365	4365	4365	4365	0
146	20250328	181400	9879030	4365	4365	4365	4365	0
147	20250328	181300	9879030	4365	4365	4365	4365	0
148	20250328	181200	9879030	4365	4365	4365	4365	0
149	20250328	181100	9879030	4365	4365	4365	4365	0
150	20250328	181000	9879030	4365	4365	4365	4365	0
151	20250328	180900	9879030	4365	4365	4365	4365	0
152	20250328	180800	9879030	4365	4365	4365	4365	149
153	20250328	180700	9879030	4365	4365	4365	4365	0
154	20250328	180600	9879030	4365	4365	4365	4365	0
155	20250328	180500	9879030	4365	4365	4365	4365	0
156	20250328	180400	9879030	4365	4365	4365	4365	0
157	20250328	180300	9879030	4365	4365	4365	4365	0
158	20250328	180200	9879030	4365	4365	4365	4365	0
159	20250328	180100	9879030	4365	4365	4365	4365	0
160	20250328	180000	9879030	4365	4365	4365	4365	0
161	20250328	175900	9879030	4365	4365	4365	4365	0
162	20250328	175800	9879030	4365	4365	4365	4365	0
163	20250328	175700	9879030	4365	4365	4365	4365	0
164	20250328	175600	9879030	4365	4365	4365	4365	0
165	20250328	175500	9879030	4365	4365	4365	4365	0
166	20250328	175400	9879030	4365	4365	4365	4365	0
167	20250328	175300	9879030	4365	4365	4365	4365	0
168	20250328	175200	9879030	4365	4365	4365	4365	0
169	20250328	175100	9879030	4365	4365	4365	4365	0
170	20250328	175000	9879030	4365	4365	4365	4365	0
171	20250328	174900	9879030	4365	4365	4365	4365	0
172	20250328	174800	9879030	4365	4365	4365	4365	0
173	20250328	174700	9879030	4365	4365	4365	4365	0
174	20250328	174600	9879030	4365	4365	4365	4365	0
175	20250328	174500	9879030	4365	4365	4365	4365	0
176	20250328	174400	9879030	4365	4365	4365	4365	0
177	20250328	174300	9879030	4365	4365	4365	4365	0
178	20250328	174200	9879030	4365	4365	4365	4365	0
179	20250328	174100	9879030	4365	4365	4365	4365	0
180	20250328	174000	9879030	4365	4365	4365	4365	0
181	20250328	173900	9879030	4365	4365	4365	4365	0
182	20250328	173800	9879030	4365	4365	4365	4365	149
183	20250328	173700	9879030	4365	4365	4365	4365	0
184	20250328	173600	9879030	4365	4365	4365	4365	0
185	20250328	173500	9879030	4365	4365	4365	4365	0
186	20250328	173400	9879030	4365	4365	4365	4365	0
187	20250328	173300	9879030	4365	4365	4365	4365	0
188	20250328	173200	9879030	4365	4365	4365	4365	0
189	20250328	173100	9879030	4365	4365	4365	4365	0
190	20250328	173000	9879030	4365	4365	4365	4365	0
191	20250328	172900	9879030	4365	4365	4365	4365	0
192	20250328	172800	9879030	4365	4365	4365	4365	0
193	20250328	172700	9879030	4365	4365	4365	4365	0
194	20250328	172600	9879030	4365	4365	4365	4365	0
195	20250328	172500	9879030	4365	4365	4365	4365	0
196	20250328	172400	9879030	4365	4365	4365	4365	0
197	20250328	172300	9879030	4365	4365	4365	4365	0
198	20250328	172200	9879030	4365	4365	4365	4365	0
199	20250328	172100	9879030	4365	4365	4365	4365	0
200	20250328	172000	9879030	4365	4365	4365	4365	0
201	20250328	171900	9879030	4365	4365	4365	4365	0
202	20250328	171800	9879030	4365	4365	4365	4365	0
203	20250328	171700	9879030	4365	4365	4365	4365	0
204	20250328	171600	9879030	4365	4365	4365	4365	0
205	20250328	171500	9879030	4365	4365	4365	4365	0
206	20250328	171400	9879030	4365	4365	4365	4365	0
207	20250328	171300	9879030	4365	4365	4365	4365	0
208	20250328	171200	9879030	4365	4365	4365	4365	0
209	20250328	171100	9879030	4365	4365	4365	4365	0
210	20250328	171000	9879030	4365	4365	4365	4365	0
211	20250328	170900	9879030	4365	4365	4365	4365	0
212	20250328	170800	9879030	4365	4365	4365	4365	149
213	20250328	170700	9879030	4365	4365	4365	4365	0
214	20250328	170600	9879030	4365	4365	4365	4365	0
215	20250328	170500	9879030	4365	4365	4365	4365	0
216	20250328	170400	9879030	4365	4365	4365	4365	0
217	20250328	170300	9879030	4365	4365	4365	4365	0
218	20250328	170200	9879030	4365	4365	4365	4365	0
219	20250328	170100	9879030	4365	4365	4365	4365	0
220	20250328	170000	9879030	4365	4365	4365	4365	0
221	20250328	165900	9879030	4365	4365	4365	4365	0
222	20250328	165800	9879030	4365	4365	4365	4365	0
223	20250328	165700	9879030	4365	4365	4365	4365	0
224	20250328	165600	9879030	4365	4365	4365	4365	0
225	20250328	165500	9879030	4365	4365	4365	4365	0
226	20250328	165400	9879030	4365	4365	4365	4365	0
227	20250328	165300	9879030	4365	4365	4365	4365	0
228	20250328	165200	9879030	4365	4365	4365	4365	0
229	20250328	165100	9879030	4365	4365	4365	4365	0
230	20250328	165000	9879030	4365	4365	4365	4365	0
231	20250328	164900	9879030	4365	4365	4365	4365	0
232	20250328	164800	9879030	4365	4365	4365	4365	0
233	20250328	164700	9879030	4365	4365	4365	4365	0
234	20250328	164600	9879030	4365	4365	4365	4365	0
235	20250328	164500	9879030	4365	4365	4365	4365	0
236	20250328	164400	9879030	4365	4365	4365	4365	0
237	20250328	164300	9879030	4365	4365	4365	4365	0
238	20250328	164200	9879030	4365	4365	4365	4365	0
239	20250328	164100	9879030	4365	4365	4365	4365	0
240	20250328	164000	9879030	4365	4365	4365	4365	0
241	20250328	163900	9879030	4365	4365	4365	4365	0
242	20250328	163800	9879030	4365	4365	4365	4365	149
243	20250328	163700	9879030	4365	4365	4365	4365	0
244	20250328	163600	9879030	4365	4365	4365	4365	0
245	20250328	163500	9879030	4365	4365	4365	4365	0
246	20250328	163400	9879030	4365	4365	4365	4365	0
247	20250328	163300	9879030	4365	4365	4365	4365	0
248	20250328	163200	9879030	4365	4365	4365	4365	0
249	20250328	163100	9879030	4365	4365	4365	4365	0
250	20250328	163000	9879030	4365	4365	4365	4365	0
251	20250328	162900	9879030	4365	4365	4365	4365	0
252	20250328	162800	9879030	4365	4365	4365	4365	0
253	20250328	162700	9879030	4365	4365	4365	4365	0
254	20250328	162600	9879030	4365	4365	4365	4365	0
255	20250328	162500	9879030	4365	4365	4365	4365	0
256	20250328	162400	9879030	4365	4365	4365	4365	0
257	20250328	162300	9879030	4365	4365	4365	4365	0
258	20250328	162200	9879030	4365	4365	4365	4365	0
259	20250328	162100	9879030	4365	4365	4365	4365	0
260	20250328	162000	9879030	4365	4365	4365	4365	0
261	20250328	161900	9879030	4365	4365	4365	4365	0
262	20250328	161800	9879030	4365	4365	4365	4365	0
263	20250328	161700	9879030	4365	4365	4365	4365	0
264	20250328	161600	9879030	4365	4365	4365	4365	0
265	20250328	161500	9879030	4365	4365	4365	4365	0
266	20250328	161400	9879030	4365	4365	4365	4365	0
267	20250328	161300	9879030	4365	4365	4365	4365	0
268	20250328	161200	9879030	4365	4365	4365	4365	0
269	20250328	161100	9879030	4365	4365	4365	4365	0
270	20250328	161000	9879030	4365	4365	4365	4365	0
271	20250328	160900	9879030	4365	4365	4365	4365	0
272	20250328	160800	9879030	4365	4365	4365	4365	149
273	20250328	160700	9879030	4365	4365	4365	4365	0
274	20250328	160600	9879030	4365	4365	4365	4365	0
275	20250328	160500	9879030	4365	4365	4365	4365	0
276	20250328	160400	9879030	4365	4365	4365	4365	0
277	20250328	160300	9879030	4365	4365	4365	4365	0
278	20250328	160200	9879030	4365	4365	4365	4365	0
279	20250328	160100	9879030	4365	4365	4365	4365	0
280	20250328	160000	9879030	4365	4365	4365	4365	0
281	20250328	155900	9879030	4365	4365	4365	4365	0
282	20250328	155800	9879030	4365	4365	4365	4365	0
283	20250328	155700	9879030	4365	4365	4365	4365	0
284	20250328	155600	9879030	4365	4365	4365	4365	0
285	20250328	155500	9879030	4365	4365	4365	4365	0
286	20250328	155400	9879030	4365	4365	4365	4365	0
287	20250328	155300	9879030	4365	4365	4365	4365	0
288	20250328	155200	9879030	4365	4365	4365	4365	0
289	20250328	155100	9879030	4365	4365	4365	4365	0
290	20250328	155000	9879030	4365	4365	4365	4365	0
291	20250328	154900	9879030	4365	4365	4365	4365	0
292	20250328	154800	9879030	4365	4365	4365	4365	0
293	20250328	154700	9879030	4365	4365	4365	4365	0
294	20250328	154600	9879030	4365	4365	4365	4365	0
295	20250328	154500	9879030	4365	4365	4365	4365	0
296	20250328	154400	9879030	4365	4365	4365	4365	0
297	20250328	154300	9879030	4365	4365	4365	4365	0
298	20250328	154200	9879030	4365	4365	4365	4365	0
299	20250328	154100	9879030	4365	4365	4365	4365	0
300	20250328	154000	9879030	4365	4365	4365	4365	0
301	20250328	153900	9879030	4365	4365	4365	4365	0
302	20250328	153800	9879030	4365	4365	4365	4365	149
303	20250328	153700	9879030	4365	4365	4365	4365	0
304	20250328	153600	9879030	4365	4365	4365	4365	0
305	20250328	153500	9879030	4365	4365	4365	4365	0
306	20250328	153400	9879030	4365	4365	4365	4365	0
307	20250328	153300	9879030	4365	4365	4365	4365	0
308	20250328	153200	9879030	4365	4365	4365	4365	0
309	20250328	153100	9879030	4365	4365	4365	4365	0
310	20250328	153000	9879030	4365	4365	4365	4365	149
311	20250328	152900	9228645	4395	4395	4395	4395	0
312	20250328	152800	9228645	4395	4395	4395	4395	0
313	20250328	152700	9228645	4395	4395	4395	4395	0
314	20250328	152600	9228645	4395	4395	4395	4395	0
315	20250328	152500	9228645	4395	4395	4395	4395	0
316	20250328	152400	9228645	4395	4395	4395	4395	0
317	20250328	152300	9228645	4395	4395	4395	4395	0
318	20250328	152200	9228645	4395	4395	4395	4395	0
319	20250328	152100	9228645	4395	4395	4395	4395	0
320	20250328	152000	9228645	4395	4395	4395	4395	0
321	20250328	151900	9228645	4395	4395	4395	4395	0
322	20250328	151800	9228645	4395	4395	4395	4395	0
323	20250328	151700	9228645	4395	4395	4395	4395	0
324	20250328	151600	9228645	4395	4395	4395	4395	0
325	20250328	151500	9228645	4395	4395	4395	4395	0
326	20250328	151400	9228645	4395	4395	4395	4395	0
327	20250328	151300	9228645	4395	4395	4395	4395	0
328	20250328	151200	9228645	4395	4395	4395	4395	4
329	20250328	151100	9211065	4400	4400	4400	4400	0
330	20250328	151000	9211065	4400	4400	4400	4400	0
331	20250328	150900	9211065	4400	4400	4400	4400	0
332	20250328	150800	9211065	4400	4400	4400	4400	0
333	20250328	150700	9211065	4400	4400	4400	4400	0
334	20250328	150600	9211065	4400	4400	4400	4400	0
335	20250328	150500	9211065	4400	4400	4400	4400	0
336	20250328	150400	9211065	4400	4400	4400	4400	0
337	20250328	150300	9211065	4400	4400	4400	4400	0
338	20250328	150200	9211065	4400	4400	4400	4400	0
339	20250328	150100	9211065	4400	4400	4400	4400	0
340	20250328	150000	9211065	4400	4400	4400	4400	0
341	20250328	145900	9211065	4400	4400	4400	4400	0
342	20250328	145800	9211065	4400	4400	4400	4400	0
343	20250328	145700	9211065	4400	4400	4400	4400	0
344	20250328	145600	9211065	4400	4400	4400	4400	0
345	20250328	145500	9211065	4400	4375	4400	4375	300
346	20250328	145400	7897110	4365	4365	4365	4365	0
347	20250328	145300	7897110	4365	4365	4365	4365	0
348	20250328	145200	7897110	4365	4365	4365	4365	46
349	20250328	145100	7696320	4375	4375	4375	4375	0
350	20250328	145000	7696320	4375	4375	4375	4375	0
351	20250328	144900	7696320	4375	4375	4375	4375	0
352	20250328	144800	7696320	4375	4375	4375	4375	0
353	20250328	144700	7696320	4375	4375	4375	4375	0
354	20250328	144600	7696320	4375	4375	4375	4375	0
355	20250328	144500	7696320	4375	4375	4375	4375	0
356	20250328	144400	7696320	4375	4375	4375	4375	0
357	20250328	144300	7696320	4375	4375	4375	4375	0
358	20250328	144200	7696320	4375	4375	4375	4375	1
359	20250328	144100	7691945	4380	4380	4380	4380	0
360	20250328	144000	7691945	4380	4380	4380	4380	0
361	20250328	143900	7691945	4380	4380	4380	4380	0
362	20250328	143800	7691945	4380	4380	4380	4380	0
363	20250328	143700	7691945	4380	4380	4380	4380	0
364	20250328	143600	7691945	4380	4380	4380	4380	0
365	20250328	143500	7691945	4380	4380	4380	4380	0
366	20250328	143400	7691945	4380	4380	4380	4380	0
367	20250328	143300	7691945	4380	4380	4380	4380	0
368	20250328	143200	7691945	4380	4380	4380	4380	0
369	20250328	143100	7691945	4380	4380	4380	4380	0
370	20250328	143000	7691945	4380	4380	4380	4380	0
371	20250328	142900	7691945	4380	4380	4380	4380	0
372	20250328	142800	7691945	4380	4380	4380	4380	1
373	20250328	142700	7687565	4380	4380	4380	4380	0
374	20250328	142600	7687565	4380	4380	4380	4380	0
375	20250328	142500	7687565	4380	4380	4380	4380	0
376	20250328	142400	7687565	4380	4380	4380	4380	0
377	20250328	142300	7687565	4380	4380	4380	4380	0
378	20250328	142200	7687565	4380	4380	4380	4380	0
379	20250328	142100	7687565	4380	4380	4380	4380	0
380	20250328	142000	7687565	4380	4380	4380	4380	0
381	20250328	141900	7687565	4380	4380	4380	4380	0
382	20250328	141800	7687565	4380	4380	4380	4380	0
383	20250328	141700	7687565	4380	4380	4380	4380	0
384	20250328	141600	7687565	4380	4380	4380	4380	0
385	20250328	141500	7687565	4380	4380	4380	4380	0
386	20250328	141400	7687565	4380	4380	4380	4380	0
387	20250328	141300	7687565	4380	4380	4380	4380	0
388	20250328	141200	7687565	4380	4380	4380	4380	0
389	20250328	141100	7687565	4380	4380	4380	4380	0
390	20250328	141000	7687565	4380	4380	4380	4380	0
391	20250328	140900	7687565	4380	4380	4380	4380	0
392	20250328	140800	7687565	4380	4380	4380	4380	0
393	20250328	140700	7687565	4380	4380	4380	4380	0
394	20250328	140600	7687565	4380	4380	4380	4380	10
395	20250328	140500	7643765	4380	4380	4380	4380	0
396	20250328	140400	7643765	4380	4380	4380	4380	0
397	20250328	140300	7643765	4380	4380	4380	4380	0
398	20250328	140200	7643765	4380	4380	4380	4380	0
399	20250328	140100	7643765	4380	4380	4380	4380	0
400	20250328	140000	7643765	4380	4380	4380	4380	0
401	20250328	135900	7643765	4380	4380	4380	4380	0
402	20250328	135800	7643765	4380	4380	4380	4380	0
403	20250328	135700	7643765	4380	4380	4380	4380	0
404	20250328	135600	7643765	4380	4380	4380	4380	0
405	20250328	135500	7643765	4380	4380	4380	4380	0
406	20250328	135400	7643765	4380	4380	4380	4380	0
407	20250328	135300	7643765	4380	4380	4380	4380	0
408	20250328	135200	7643765	4380	4380	4380	4380	0
409	20250328	135100	7643765	4380	4380	4380	4380	0
410	20250328	135000	7643765	4380	4380	4380	4380	0
411	20250328	134900	7643765	4380	4380	4380	4380	0
412	20250328	134800	7643765	4380	4380	4380	4380	0
413	20250328	134700	7643765	4380	4380	4380	4380	0
414	20250328	134600	7643765	4380	4380	4380	4380	0
415	20250328	134500	7643765	4380	4380	4380	4380	0
416	20250328	134400	7643765	4380	4380	4380	4380	0
417	20250328	134300	7643765	4380	4380	4380	4380	0
418	20250328	134200	7643765	4380	4380	4380	4380	0
419	20250328	134100	7643765	4380	4380	4380	4380	0
420	20250328	134000	7643765	4380	4380	4380	4380	0
421	20250328	133900	7643765	4380	4380	4380	4380	0
422	20250328	133800	7643765	4380	4380	4380	4380	0
423	20250328	133700	7643765	4380	4380	4380	4380	0
424	20250328	133600	7643765	4380	4380	4380	4380	0
425	20250328	133500	7643765	4380	4380	4380	4380	26
426	20250328	133400	7529885	4380	4380	4380	4380	4
427	20250328	133300	7512365	4380	4380	4380	4380	0
428	20250328	133200	7512365	4380	4380	4380	4380	0
429	20250328	133100	7512365	4380	4380	4380	4380	0
430	20250328	133000	7512365	4380	4380	4380	4380	0
431	20250328	132900	7512365	4380	4380	4380	4380	0
432	20250328	132800	7512365	4380	4380	4380	4380	0
433	20250328	132700	7512365	4380	4380	4380	4380	0
434	20250328	132600	7512365	4380	4380	4380	4380	0
435	20250328	132500	7512365	4380	4380	4380	4380	0
436	20250328	132400	7512365	4380	4380	4380	4380	0
437	20250328	132300	7512365	4380	4380	4380	4380	0
438	20250328	132200	7512365	4380	4380	4380	4380	0
439	20250328	132100	7512365	4380	4395	4395	4380	228
440	20250328	132000	6512785	4400	4400	4400	4400	0
441	20250328	131900	6512785	4400	4400	4400	4400	0
442	20250328	131800	6512785	4400	4400	4400	4400	0
443	20250328	131700	6512785	4400	4400	4400	4400	0
444	20250328	131600	6512785	4400	4400	4400	4400	0
445	20250328	131500	6512785	4400	4400	4400	4400	0
446	20250328	131400	6512785	4400	4400	4400	4400	0
447	20250328	131300	6512785	4400	4400	4400	4400	0
448	20250328	131200	6512785	4400	4400	4400	4400	0
449	20250328	131100	6512785	4400	4400	4400	4400	0
450	20250328	131000	6512785	4400	4400	4400	4400	0
451	20250328	130900	6512785	4400	4400	4400	4400	0
452	20250328	130800	6512785	4400	4400	4400	4400	0
453	20250328	130700	6512785	4400	4400	4400	4400	0
454	20250328	130600	6512785	4400	4400	4400	4400	0
455	20250328	130500	6512785	4400	4400	4400	4400	0
456	20250328	130400	6512785	4400	4400	4400	4400	0
457	20250328	130300	6512785	4400	4400	4400	4400	0
458	20250328	130200	6512785	4400	4400	4400	4400	0
459	20250328	130100	6512785	4400	4400	4400	4400	0
460	20250328	130000	6512785	4400	4400	4400	4400	1
461	20250328	125900	6508385	4395	4395	4395	4395	0
462	20250328	125800	6508385	4395	4395	4395	4395	0
463	20250328	125700	6508385	4395	4395	4395	4395	0
464	20250328	125600	6508385	4395	4395	4395	4395	0
465	20250328	125500	6508385	4395	4395	4395	4395	0
466	20250328	125400	6508385	4395	4395	4395	4395	0
467	20250328	125300	6508385	4395	4395	4395	4395	0
468	20250328	125200	6508385	4395	4395	4395	4395	2
469	20250328	125100	6499595	4400	4400	4400	4400	0
470	20250328	125000	6499595	4400	4400	4400	4400	0
471	20250328	124900	6499595	4400	4400	4400	4400	18
472	20250328	124800	6420395	4400	4400	4400	4400	0
473	20250328	124700	6420395	4400	4400	4400	4400	0
474	20250328	124600	6420395	4400	4400	4400	4400	0
475	20250328	124500	6420395	4400	4400	4400	4400	1
476	20250328	124400	6415995	4400	4400	4400	4400	0
477	20250328	124300	6415995	4400	4400	4400	4400	0
478	20250328	124200	6415995	4400	4400	4400	4400	0
479	20250328	124100	6415995	4400	4400	4400	4400	0
480	20250328	124000	6415995	4400	4400	4400	4400	0
481	20250328	123900	6415995	4400	4400	4400	4400	41
482	20250328	123800	6235595	4400	4400	4400	4400	0
483	20250328	123700	6235595	4400	4400	4400	4400	0
484	20250328	123600	6235595	4400	4400	4400	4400	0
485	20250328	123500	6235595	4400	4400	4400	4400	0
486	20250328	123400	6235595	4400	4400	4400	4400	0
487	20250328	123300	6235595	4400	4400	4400	4400	0
488	20250328	123200	6235595	4400	4400	4400	4400	0
489	20250328	123100	6235595	4400	4400	4400	4400	0
490	20250328	123000	6235595	4400	4400	4400	4400	0
491	20250328	122900	6235595	4400	4400	4400	4400	0
492	20250328	122800	6235595	4400	4400	4400	4400	0
493	20250328	122700	6235595	4400	4400	4400	4400	0
494	20250328	122600	6235595	4400	4400	4400	4400	0
495	20250328	122500	6235595	4400	4400	4400	4400	0
496	20250328	122400	6235595	4400	4400	4400	4400	0
497	20250328	122300	6235595	4400	4400	4400	4400	0
498	20250328	122200	6235595	4400	4400	4400	4400	0
499	20250328	122100	6235595	4400	4400	4400	4400	0
500	20250328	122000	6235595	4400	4400	4400	4400	0
501	20250328	121900	6235595	4400	4400	4400	4400	0
502	20250328	121800	6235595	4400	4400	4400	4400	0
503	20250328	121700	6235595	4400	4400	4400	4400	0
504	20250328	121600	6235595	4400	4400	4400	4400	1
505	20250328	121500	6231195	4390	4390	4390	4390	0
506	20250328	121400	6231195	4390	4390	4390	4390	0
507	20250328	121300	6231195	4390	4390	4390	4390	0
508	20250328	121200	6231195	4390	4390	4390	4390	5
509	20250328	121100	6209245	4400	4400	4400	4400	0
510	20250328	121000	6209245	4400	4400	4400	4400	0
511	20250328	120900	6209245	4400	4400	4400	4400	0
512	20250328	120800	6209245	4400	4400	4400	4400	0
513	20250328	120700	6209245	4400	4400	4400	4400	0
514	20250328	120600	6209245	4400	4400	4400	4400	0
515	20250328	120500	6209245	4400	4400	4400	4400	0
516	20250328	120400	6209245	4400	4400	4400	4400	0
517	20250328	120300	6209245	4400	4400	4400	4400	0
518	20250328	120200	6209245	4400	4400	4400	4400	0
519	20250328	120100	6209245	4400	4400	4400	4400	0
520	20250328	120000	6209245	4400	4400	4400	4400	0
521	20250328	115900	6209245	4400	4400	4400	4400	0
522	20250328	115800	6209245	4400	4400	4400	4400	0
523	20250328	115700	6209245	4400	4400	4400	4400	0
524	20250328	115600	6209245	4400	4390	4400	4390	15
525	20250328	115500	6143340	4400	4400	4400	4400	0
526	20250328	115400	6143340	4400	4400	4400	4400	0
527	20250328	115300	6143340	4400	4400	4400	4400	0
528	20250328	115200	6143340	4400	4400	4400	4400	0
529	20250328	115100	6143340	4400	4400	4400	4400	0
530	20250328	115000	6143340	4400	4400	4400	4400	0
531	20250328	114900	6143340	4400	4400	4400	4400	0
532	20250328	114800	6143340	4400	4400	4400	4400	1
533	20250328	114700	6138940	4390	4390	4390	4390	0
534	20250328	114600	6138940	4390	4390	4390	4390	0
535	20250328	114500	6138940	4390	4390	4390	4390	0
536	20250328	114400	6138940	4390	4390	4390	4390	1
537	20250328	114300	6134550	4400	4400	4400	4400	96
538	20250328	114200	5712150	4415	4405	4415	4405	5
539	20250328	114100	5690105	4400	4400	4400	4400	893
540	20250328	114000	1760905	4400	4400	4400	4400	0
541	20250328	113900	1760905	4400	4400	4400	4400	0
542	20250328	113800	1760905	4400	4400	4400	4400	0
543	20250328	113700	1760905	4400	4400	4400	4400	0
544	20250328	113600	1760905	4400	4400	4400	4400	0
545	20250328	113500	1760905	4400	4400	4400	4400	0
546	20250328	113400	1760905	4400	4400	4400	4400	0
547	20250328	113300	1760905	4400	4400	4400	4400	0
548	20250328	113200	1760905	4400	4400	4400	4400	1
549	20250328	113100	1756505	4395	4395	4395	4395	0
550	20250328	113000	1756505	4395	4395	4395	4395	1
551	20250328	112900	1752110	4400	4400	4400	4400	0
552	20250328	112800	1752110	4400	4400	4400	4400	0
553	20250328	112700	1752110	4400	4400	4400	4400	0
554	20250328	112600	1752110	4400	4400	4400	4400	0
555	20250328	112500	1752110	4400	4400	4400	4400	0
556	20250328	112400	1752110	4400	4400	4400	4400	0
557	20250328	112300	1752110	4400	4400	4400	4400	0
558	20250328	112200	1752110	4400	4400	4400	4400	0
559	20250328	112100	1752110	4400	4400	4400	4400	0
560	20250328	112000	1752110	4400	4400	4400	4400	0
561	20250328	111900	1752110	4400	4400	4400	4400	0
562	20250328	111800	1752110	4400	4400	4400	4400	0
563	20250328	111700	1752110	4400	4400	4400	4400	0
564	20250328	111600	1752110	4400	4400	4400	4400	0
565	20250328	111500	1752110	4400	4400	4400	4400	0
566	20250328	111400	1752110	4400	4400	4400	4400	0
567	20250328	111300	1752110	4400	4400	4400	4400	0
568	20250328	111200	1752110	4400	4400	4400	4400	0
569	20250328	111100	1752110	4400	4400	4400	4400	0
570	20250328	111000	1752110	4400	4400	4400	4400	0
571	20250328	110900	1752110	4400	4400	4400	4400	0
572	20250328	110800	1752110	4400	4400	4400	4400	0
573	20250328	110700	1752110	4400	4400	4400	4400	0
574	20250328	110600	1752110	4400	4400	4400	4400	0
575	20250328	110500	1752110	4400	4400	4400	4400	0
576	20250328	110400	1752110	4400	4400	4400	4400	0
577	20250328	110300	1752110	4400	4400	4400	4400	0
578	20250328	110200	1752110	4400	4400	4400	4400	0
579	20250328	110100	1752110	4400	4400	4400	4400	1
580	20250328	110000	1747710	4395	4395	4395	4395	2
581	20250328	105900	1738920	4400	4400	4400	4400	0
582	20250328	105800	1738920	4400	4400	4400	4400	0
583	20250328	105700	1738920	4400	4400	4400	4400	0
584	20250328	105600	1738920	4400	4400	4400	4400	0
585	20250328	105500	1738920	4400	4400	4400	4400	0
586	20250328	105400	1738920	4400	4400	4400	4400	0
587	20250328	105300	1738920	4400	4400	4400	4400	0
588	20250328	105200	1738920	4400	4400	4400	4400	0
589	20250328	105100	1738920	4400	4400	4400	4400	0
590	20250328	105000	1738920	4400	4400	4400	4400	0
591	20250328	104900	1738920	4400	4400	4400	4400	0
592	20250328	104800	1738920	4400	4400	4400	4400	0
593	20250328	104700	1738920	4400	4400	4400	4400	0
594	20250328	104600	1738920	4400	4400	4400	4400	0
595	20250328	104500	1738920	4400	4400	4400	4400	0
596	20250328	104400	1738920	4400	4400	4400	4400	0
597	20250328	104300	1738920	4400	4400	4400	4400	0
598	20250328	104200	1738920	4400	4400	4400	4400	0
599	20250328	104100	1738920	4400	4400	4400	4400	0
600	20250328	104000	1738920	4400	4400	4400	4400	0
601	20250328	103900	1738920	4400	4400	4400	4400	0
602	20250328	103800	1738920	4400	4400	4400	4400	0
603	20250328	103700	1738920	4400	4400	4400	4400	0
604	20250328	103600	1738920	4400	4400	4400	4400	0
605	20250328	103500	1738920	4400	4400	4400	4400	1
606	20250328	103400	1734520	4395	4395	4395	4395	0
607	20250328	103300	1734520	4395	4395	4395	4395	0
608	20250328	103200	1734520	4395	4395	4395	4395	0
609	20250328	103100	1734520	4395	4395	4395	4395	0
610	20250328	103000	1734520	4395	4395	4395	4395	1
611	20250328	102900	1730125	4395	4395	4395	4395	0
612	20250328	102800	1730125	4395	4395	4395	4395	0
613	20250328	102700	1730125	4395	4395	4395	4395	0
614	20250328	102600	1730125	4395	4395	4395	4395	1
615	20250328	102500	1725730	4395	4395	4395	4395	54
616	20250328	102400	1488400	4395	4395	4395	4395	0
617	20250328	102300	1488400	4395	4395	4395	4395	0
618	20250328	102200	1488400	4395	4395	4395	4395	0
619	20250328	102100	1488400	4395	4395	4395	4395	12
620	20250328	102000	1435660	4395	4395	4395	4395	0
621	20250328	101900	1435660	4395	4395	4395	4395	0
622	20250328	101800	1435660	4395	4395	4395	4395	0
623	20250328	101700	1435660	4395	4395	4395	4395	48
624	20250328	101600	1224700	4395	4395	4395	4395	44
625	20250328	101500	1031320	4395	4395	4400	4395	27
626	20250328	101400	912625	4395	4395	4395	4395	0
627	20250328	101300	912625	4395	4395	4395	4395	0
628	20250328	101200	912625	4395	4395	4395	4395	0
629	20250328	101100	912625	4395	4395	4395	4395	0
630	20250328	101000	912625	4395	4395	4395	4395	0
631	20250328	100900	912625	4395	4395	4395	4395	0
632	20250328	100800	912625	4395	4395	4395	4395	0
633	20250328	100700	912625	4395	4395	4395	4395	0
634	20250328	100600	912625	4395	4395	4395	4395	0
635	20250328	100500	912625	4395	4395	4395	4395	0
636	20250328	100400	912625	4395	4395	4395	4395	0
637	20250328	100300	912625	4395	4395	4395	4395	0
638	20250328	100200	912625	4395	4395	4395	4395	0
639	20250328	100100	912625	4395	4395	4395	4395	0
640	20250328	100000	912625	4395	4395	4395	4395	0
641	20250328	095900	912625	4395	4395	4395	4395	0
642	20250328	095800	912625	4395	4395	4395	4395	0
643	20250328	095700	912625	4395	4395	4395	4395	0
644	20250328	095600	912625	4395	4395	4395	4395	0
645	20250328	095500	912625	4395	4395	4395	4395	0
646	20250328	095400	912625	4395	4395	4395	4395	0
647	20250328	095300	912625	4395	4395	4395	4395	0
648	20250328	095200	912625	4395	4395	4395	4395	0
649	20250328	095100	912625	4395	4395	4395	4395	0
650	20250328	095000	912625	4395	4395	4395	4395	0
651	20250328	094900	912625	4395	4395	4395	4395	0
652	20250328	094800	912625	4395	4395	4395	4395	0
653	20250328	094700	912625	4395	4395	4395	4395	1
654	20250328	094600	908230	4395	4395	4395	4395	0
655	20250328	094500	908230	4395	4395	4395	4395	8
656	20250328	094400	873070	4400	4400	4400	4400	0
657	20250328	094300	873070	4400	4400	4400	4400	0
658	20250328	094200	873070	4400	4400	4400	4400	0
659	20250328	094100	873070	4400	4400	4400	4400	0
660	20250328	094000	873070	4400	4400	4400	4400	0
661	20250328	093900	873070	4400	4400	4400	4400	0
662	20250328	093800	873070	4400	4400	4400	4400	0
663	20250328	093700	873070	4400	4400	4400	4400	0
664	20250328	093600	873070	4400	4400	4400	4400	0
665	20250328	093500	873070	4400	4400	4400	4400	0
666	20250328	093400	873070	4400	4400	4400	4400	0
667	20250328	093300	873070	4400	4400	4400	4400	0
668	20250328	093200	873070	4400	4400	4400	4400	0
669	20250328	093100	873070	4400	4400	4400	4400	0
670	20250328	093000	873070	4400	4400	4400	4400	0
671	20250328	092900	873070	4400	4400	4400	4400	0
672	20250328	092800	873070	4400	4400	4400	4400	0
673	20250328	092700	873070	4400	4400	4400	4400	0
674	20250328	092600	873070	4400	4400	4400	4400	0
675	20250328	092500	873070	4400	4390	4400	4390	4
676	20250328	092400	855490	4380	4380	4380	4380	0
677	20250328	092300	855490	4380	4380	4380	4380	0
678	20250328	092200	855490	4380	4380	4380	4380	0
679	20250328	092100	855490	4380	4380	4380	4380	1
680	20250328	092000	851110	4380	4380	4380	4380	0
681	20250328	091900	851110	4380	4380	4380	4380	1
682	20250328	091800	846730	4380	4380	4380	4380	0
683	20250328	091700	846730	4380	4380	4380	4380	0
684	20250328	091600	846730	4380	4380	4380	4380	0
685	20250328	091500	846730	4380	4380	4380	4380	0
686	20250328	091400	846730	4380	4380	4380	4380	0
687	20250328	091300	846730	4380	4380	4380	4380	0
688	20250328	091200	846730	4380	4380	4380	4380	0
689	20250328	091100	846730	4380	4380	4380	4380	0
690	20250328	091000	846730	4380	4380	4380	4380	13
691	20250328	090900	789790	4380	4380	4380	4380	49
692	20250328	090800	575170	4385	4385	4385	4385	0
693	20250328	090700	575170	4385	4385	4385	4385	0
694	20250328	090600	575170	4385	4385	4385	4385	0
695	20250328	090500	575170	4385	4335	4400	4335	19
696	20250328	090400	492100	4295	4295	4295	4295	0
697	20250328	090300	492100	4295	4355	4355	4295	9
698	20250328	090200	453235	4400	4330	4400	4330	10
699	20250328	090100	409550	4295	4365	4365	4290	91
700	20250328	090000	17600	4400	4400	4400	4400	4