KissMeData/036480/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192000	145255600	8680	8680	8680	8680	22
3	20250328	191900	145255600	8680	8680	8680	8680	0
4	20250328	191800	145255600	8680	8680	8680	8680	0
5	20250328	191700	145255600	8680	8680	8680	8680	0
6	20250328	191600	145255600	8680	8680	8680	8680	0
7	20250328	191500	145255600	8680	8680	8680	8680	0
8	20250328	191400	145255600	8680	8680	8680	8680	0
9	20250328	191300	145255600	8680	8680	8680	8680	0
10	20250328	191200	145255600	8680	8680	8680	8680	0
11	20250328	191100	145255600	8680	8680	8680	8680	0
12	20250328	191000	145255600	8680	8680	8680	8680	0
13	20250328	190900	145255600	8680	8680	8680	8680	0
14	20250328	190800	145255600	8680	8680	8680	8680	0
15	20250328	190700	145255600	8680	8680	8680	8680	0
16	20250328	190600	145255600	8680	8680	8680	8680	0
17	20250328	190500	145255600	8680	8680	8680	8680	0
18	20250328	190400	145255600	8680	8680	8680	8680	0
19	20250328	190300	145255600	8680	8680	8680	8680	0
20	20250328	190200	145255600	8680	8680	8680	8680	0
21	20250328	190100	145255600	8680	8680	8680	8680	0
22	20250328	190000	145255600	8680	8680	8680	8680	0
23	20250328	185900	145255600	8680	8680	8680	8680	0
24	20250328	185800	145255600	8680	8680	8680	8680	0
25	20250328	185700	145255600	8680	8680	8680	8680	0
26	20250328	185600	145255600	8680	8680	8680	8680	0
27	20250328	185500	145255600	8680	8680	8680	8680	0
28	20250328	185400	145255600	8680	8680	8680	8680	0
29	20250328	185300	145255600	8680	8680	8680	8680	0
30	20250328	185200	145255600	8680	8680	8680	8680	0
31	20250328	185100	145255600	8680	8680	8680	8680	0
32	20250328	185000	145255600	8680	8680	8680	8680	22
33	20250328	184900	145255600	8680	8680	8680	8680	0
34	20250328	184800	145255600	8680	8680	8680	8680	0
35	20250328	184700	145255600	8680	8680	8680	8680	0
36	20250328	184600	145255600	8680	8680	8680	8680	0
37	20250328	184500	145255600	8680	8680	8680	8680	0
38	20250328	184400	145255600	8680	8680	8680	8680	0
39	20250328	184300	145255600	8680	8680	8680	8680	0
40	20250328	184200	145255600	8680	8680	8680	8680	0
41	20250328	184100	145255600	8680	8680	8680	8680	0
42	20250328	184000	145255600	8680	8680	8680	8680	0
43	20250328	183900	145255600	8680	8680	8680	8680	0
44	20250328	183800	145255600	8680	8680	8680	8680	0
45	20250328	183700	145255600	8680	8680	8680	8680	0
46	20250328	183600	145255600	8680	8680	8680	8680	0
47	20250328	183500	145255600	8680	8680	8680	8680	0
48	20250328	183400	145255600	8680	8680	8680	8680	0
49	20250328	183300	145255600	8680	8680	8680	8680	0
50	20250328	183200	145255600	8680	8680	8680	8680	0
51	20250328	183100	145255600	8680	8680	8680	8680	0
52	20250328	183000	145255600	8680	8680	8680	8680	0
53	20250328	182900	145255600	8680	8680	8680	8680	0
54	20250328	182800	145255600	8680	8680	8680	8680	0
55	20250328	182700	145255600	8680	8680	8680	8680	0
56	20250328	182600	145255600	8680	8680	8680	8680	0
57	20250328	182500	145255600	8680	8680	8680	8680	0
58	20250328	182400	145255600	8680	8680	8680	8680	0
59	20250328	182300	145255600	8680	8680	8680	8680	0
60	20250328	182200	145255600	8680	8680	8680	8680	0
61	20250328	182100	145255600	8680	8680	8680	8680	0
62	20250328	182000	145255600	8680	8680	8680	8680	22
63	20250328	181900	145255600	8680	8680	8680	8680	0
64	20250328	181800	145255600	8680	8680	8680	8680	0
65	20250328	181700	145255600	8680	8680	8680	8680	0
66	20250328	181600	145255600	8680	8680	8680	8680	0
67	20250328	181500	145255600	8680	8680	8680	8680	0
68	20250328	181400	145255600	8680	8680	8680	8680	0
69	20250328	181300	145255600	8680	8680	8680	8680	0
70	20250328	181200	145255600	8680	8680	8680	8680	0
71	20250328	181100	145255600	8680	8680	8680	8680	0
72	20250328	181000	145255600	8680	8680	8680	8680	0
73	20250328	180900	145255600	8680	8680	8680	8680	0
74	20250328	180800	145255600	8680	8680	8680	8680	0
75	20250328	180700	145255600	8680	8680	8680	8680	0
76	20250328	180600	145255600	8680	8680	8680	8680	0
77	20250328	180500	145255600	8680	8680	8680	8680	0
78	20250328	180400	145255600	8680	8680	8680	8680	0
79	20250328	180300	145255600	8680	8680	8680	8680	0
80	20250328	180200	145255600	8680	8680	8680	8680	0
81	20250328	180100	145255600	8680	8680	8680	8680	0
82	20250328	180000	145255600	8680	8680	8680	8680	0
83	20250328	175900	145255600	8680	8680	8680	8680	0
84	20250328	175800	145255600	8680	8680	8680	8680	0
85	20250328	175700	145255600	8680	8680	8680	8680	0
86	20250328	175600	145255600	8680	8680	8680	8680	0
87	20250328	175500	145255600	8680	8680	8680	8680	0
88	20250328	175400	145255600	8680	8680	8680	8680	0
89	20250328	175300	145255600	8680	8680	8680	8680	0
90	20250328	175200	145255600	8680	8680	8680	8680	0
91	20250328	175100	145255600	8680	8680	8680	8680	0
92	20250328	175000	145255600	8680	8680	8680	8680	22
93	20250328	174900	145255600	8680	8680	8680	8680	0
94	20250328	174800	145255600	8680	8680	8680	8680	0
95	20250328	174700	145255600	8680	8680	8680	8680	0
96	20250328	174600	145255600	8680	8680	8680	8680	0
97	20250328	174500	145255600	8680	8680	8680	8680	0
98	20250328	174400	145255600	8680	8680	8680	8680	0
99	20250328	174300	145255600	8680	8680	8680	8680	0
100	20250328	174200	145255600	8680	8680	8680	8680	0
101	20250328	174100	145255600	8680	8680	8680	8680	0
102	20250328	174000	145255600	8680	8680	8680	8680	0
103	20250328	173900	145255600	8680	8680	8680	8680	0
104	20250328	173800	145255600	8680	8680	8680	8680	0
105	20250328	173700	145255600	8680	8680	8680	8680	0
106	20250328	173600	145255600	8680	8680	8680	8680	0
107	20250328	173500	145255600	8680	8680	8680	8680	0
108	20250328	173400	145255600	8680	8680	8680	8680	0
109	20250328	173300	145255600	8680	8680	8680	8680	0
110	20250328	173200	145255600	8680	8680	8680	8680	0
111	20250328	173100	145255600	8680	8680	8680	8680	0
112	20250328	173000	145255600	8680	8680	8680	8680	0
113	20250328	172900	145255600	8680	8680	8680	8680	0
114	20250328	172800	145255600	8680	8680	8680	8680	0
115	20250328	172700	145255600	8680	8680	8680	8680	0
116	20250328	172600	145255600	8680	8680	8680	8680	0
117	20250328	172500	145255600	8680	8680	8680	8680	0
118	20250328	172400	145255600	8680	8680	8680	8680	0
119	20250328	172300	145255600	8680	8680	8680	8680	0
120	20250328	172200	145255600	8680	8680	8680	8680	0
121	20250328	172100	145255600	8680	8680	8680	8680	0
122	20250328	172000	145255600	8680	8680	8680	8680	22
123	20250328	171900	145255600	8680	8680	8680	8680	0
124	20250328	171800	145255600	8680	8680	8680	8680	0
125	20250328	171700	145255600	8680	8680	8680	8680	0
126	20250328	171600	145255600	8680	8680	8680	8680	0
127	20250328	171500	145255600	8680	8680	8680	8680	0
128	20250328	171400	145255600	8680	8680	8680	8680	0
129	20250328	171300	145255600	8680	8680	8680	8680	0
130	20250328	171200	145255600	8680	8680	8680	8680	0
131	20250328	171100	145255600	8680	8680	8680	8680	0
132	20250328	171000	145255600	8680	8680	8680	8680	0
133	20250328	170900	145255600	8680	8680	8680	8680	0
134	20250328	170800	145255600	8680	8680	8680	8680	0
135	20250328	170700	145255600	8680	8680	8680	8680	0
136	20250328	170600	145255600	8680	8680	8680	8680	0
137	20250328	170500	145255600	8680	8680	8680	8680	0
138	20250328	170400	145255600	8680	8680	8680	8680	0
139	20250328	170300	145255600	8680	8680	8680	8680	0
140	20250328	170200	145255600	8680	8680	8680	8680	0
141	20250328	170100	145255600	8680	8680	8680	8680	0
142	20250328	170000	145255600	8680	8680	8680	8680	0
143	20250328	165900	145255600	8680	8680	8680	8680	0
144	20250328	165800	145255600	8680	8680	8680	8680	0
145	20250328	165700	145255600	8680	8680	8680	8680	0
146	20250328	165600	145255600	8680	8680	8680	8680	0
147	20250328	165500	145255600	8680	8680	8680	8680	0
148	20250328	165400	145255600	8680	8680	8680	8680	0
149	20250328	165300	145255600	8680	8680	8680	8680	0
150	20250328	165200	145255600	8680	8680	8680	8680	0
151	20250328	165100	145255600	8680	8680	8680	8680	0
152	20250328	165000	145255600	8680	8680	8680	8680	22
153	20250328	164900	145255600	8680	8680	8680	8680	0
154	20250328	164800	145255600	8680	8680	8680	8680	0
155	20250328	164700	145255600	8680	8680	8680	8680	0
156	20250328	164600	145255600	8680	8680	8680	8680	0
157	20250328	164500	145255600	8680	8680	8680	8680	0
158	20250328	164400	145255600	8680	8680	8680	8680	0
159	20250328	164300	145255600	8680	8680	8680	8680	0
160	20250328	164200	145255600	8680	8680	8680	8680	0
161	20250328	164100	145255600	8680	8680	8680	8680	0
162	20250328	164000	145255600	8680	8680	8680	8680	0
163	20250328	163900	145255600	8680	8680	8680	8680	0
164	20250328	163800	145255600	8680	8680	8680	8680	0
165	20250328	163700	145255600	8680	8680	8680	8680	0
166	20250328	163600	145255600	8680	8680	8680	8680	0
167	20250328	163500	145255600	8680	8680	8680	8680	0
168	20250328	163400	145255600	8680	8680	8680	8680	0
169	20250328	163300	145255600	8680	8680	8680	8680	0
170	20250328	163200	145255600	8680	8680	8680	8680	0
171	20250328	163100	145255600	8680	8680	8680	8680	0
172	20250328	163000	145255600	8680	8680	8680	8680	0
173	20250328	162900	145255600	8680	8680	8680	8680	0
174	20250328	162800	145255600	8680	8680	8680	8680	0
175	20250328	162700	145255600	8680	8680	8680	8680	0
176	20250328	162600	145255600	8680	8680	8680	8680	0
177	20250328	162500	145255600	8680	8680	8680	8680	0
178	20250328	162400	145255600	8680	8680	8680	8680	0
179	20250328	162300	145255600	8680	8680	8680	8680	0
180	20250328	162200	145255600	8680	8680	8680	8680	0
181	20250328	162100	145255600	8680	8680	8680	8680	0
182	20250328	162000	145255600	8680	8680	8680	8680	22
183	20250328	161900	145255600	8680	8680	8680	8680	0
184	20250328	161800	145255600	8680	8680	8680	8680	0
185	20250328	161700	145255600	8680	8680	8680	8680	0
186	20250328	161600	145255600	8680	8680	8680	8680	0
187	20250328	161500	145255600	8680	8680	8680	8680	0
188	20250328	161400	145255600	8680	8680	8680	8680	0
189	20250328	161300	145255600	8680	8680	8680	8680	0
190	20250328	161200	145255600	8680	8680	8680	8680	0
191	20250328	161100	145255600	8680	8680	8680	8680	0
192	20250328	161000	145255600	8680	8680	8680	8680	0
193	20250328	160900	145255600	8680	8680	8680	8680	0
194	20250328	160800	145255600	8680	8680	8680	8680	0
195	20250328	160700	145255600	8680	8680	8680	8680	0
196	20250328	160600	145255600	8680	8680	8680	8680	0
197	20250328	160500	145255600	8680	8680	8680	8680	0
198	20250328	160400	145255600	8680	8680	8680	8680	0
199	20250328	160300	145255600	8680	8680	8680	8680	0
200	20250328	160200	145255600	8680	8680	8680	8680	0
201	20250328	160100	145255600	8680	8680	8680	8680	0
202	20250328	160000	145255600	8680	8680	8680	8680	0
203	20250328	155900	145255600	8680	8680	8680	8680	0
204	20250328	155800	145255600	8680	8680	8680	8680	0
205	20250328	155700	145255600	8680	8680	8680	8680	0
206	20250328	155600	145255600	8680	8680	8680	8680	0
207	20250328	155500	145255600	8680	8680	8680	8680	0
208	20250328	155400	145255600	8680	8680	8680	8680	0
209	20250328	155300	145255600	8680	8680	8680	8680	0
210	20250328	155200	145255600	8680	8680	8680	8680	0
211	20250328	155100	145255600	8680	8680	8680	8680	0
212	20250328	155000	145255600	8680	8680	8680	8680	22
213	20250328	154900	145255600	8680	8680	8680	8680	0
214	20250328	154800	145255600	8680	8680	8680	8680	0
215	20250328	154700	145255600	8680	8680	8680	8680	0
216	20250328	154600	145255600	8680	8680	8680	8680	0
217	20250328	154500	145255600	8680	8680	8680	8680	0
218	20250328	154400	145255600	8680	8680	8680	8680	0
219	20250328	154300	145255600	8680	8680	8680	8680	0
220	20250328	154200	145255600	8680	8680	8680	8680	0
221	20250328	154100	145255600	8680	8680	8680	8680	0
222	20250328	154000	145255600	8680	8680	8680	8680	0
223	20250328	153900	145255600	8680	8680	8680	8680	0
224	20250328	153800	145255600	8680	8680	8680	8680	0
225	20250328	153700	145255600	8680	8680	8680	8680	0
226	20250328	153600	145255600	8680	8680	8680	8680	0
227	20250328	153500	145255600	8680	8680	8680	8680	0
228	20250328	153400	145255600	8680	8680	8680	8680	0
229	20250328	153300	145255600	8680	8680	8680	8680	0
230	20250328	153200	145255600	8680	8680	8680	8680	0
231	20250328	153100	145255600	8680	8680	8680	8680	0
232	20250328	153000	145255600	8680	8680	8680	8680	22
233	20250328	152900	145064640	8700	8700	8700	8700	0
234	20250328	152800	145064640	8700	8700	8700	8700	0
235	20250328	152700	145064640	8700	8700	8700	8700	0
236	20250328	152600	145064640	8700	8700	8700	8700	0
237	20250328	152500	145064640	8700	8700	8700	8700	0
238	20250328	152400	145064640	8700	8700	8700	8700	0
239	20250328	152300	145064640	8700	8700	8700	8700	0
240	20250328	152200	145064640	8700	8700	8700	8700	0
241	20250328	152100	145064640	8700	8700	8700	8700	0
242	20250328	152000	145064640	8700	8700	8700	8700	0
243	20250328	151900	145064640	8700	8700	8700	8700	1
244	20250328	151800	145055940	8680	8680	8680	8680	32
245	20250328	151700	144778180	8680	8680	8680	8680	1
246	20250328	151600	144769500	8680	8690	8690	8680	149
247	20250328	151500	143476160	8700	8700	8700	8700	0
248	20250328	151400	143476160	8700	8700	8700	8700	0
249	20250328	151300	143476160	8700	8700	8700	8700	0
250	20250328	151200	143476160	8700	8700	8700	8700	1
251	20250328	151100	143467460	8700	8700	8700	8700	1
252	20250328	151000	143458760	8680	8680	8680	8680	0
253	20250328	150900	143458760	8680	8680	8680	8680	17
254	20250328	150800	143311200	8670	8670	8670	8670	0
255	20250328	150700	143311200	8670	8670	8670	8670	0
256	20250328	150600	143311200	8670	8670	8670	8670	200
257	20250328	150500	141577200	8670	8680	8680	8670	453
258	20250328	150400	137647090	8690	8710	8710	8690	56
259	20250328	150300	137160390	8720	8720	8720	8720	2
260	20250328	150200	137142950	8710	8710	8710	8710	2
261	20250328	150100	137125530	8680	8680	8680	8680	0
262	20250328	150000	137125530	8680	8680	8680	8680	0
263	20250328	145900	137125530	8680	8680	8680	8680	0
264	20250328	145800	137125530	8680	8680	8680	8680	0
265	20250328	145700	137125530	8680	8680	8680	8680	0
266	20250328	145600	137125530	8680	8680	8680	8680	0
267	20250328	145500	137125530	8680	8680	8680	8680	0
268	20250328	145400	137125530	8680	8680	8680	8680	0
269	20250328	145300	137125530	8680	8680	8680	8680	0
270	20250328	145200	137125530	8680	8680	8680	8680	1
271	20250328	145100	137116850	8750	8750	8750	8750	0
272	20250328	145000	137116850	8750	8750	8750	8750	0
273	20250328	144900	137116850	8750	8750	8750	8750	0
274	20250328	144800	137116850	8750	8750	8750	8750	0
275	20250328	144700	137116850	8750	8750	8750	8750	0
276	20250328	144600	137116850	8750	8750	8750	8750	0
277	20250328	144500	137116850	8750	8750	8750	8750	0
278	20250328	144400	137116850	8750	8750	8750	8750	0
279	20250328	144300	137116850	8750	8750	8750	8750	0
280	20250328	144200	137116850	8750	8750	8750	8750	0
281	20250328	144100	137116850	8750	8750	8750	8750	0
282	20250328	144000	137116850	8750	8750	8750	8750	0
283	20250328	143900	137116850	8750	8750	8750	8750	0
284	20250328	143800	137116850	8750	8750	8750	8750	0
285	20250328	143700	137116850	8750	8750	8750	8750	0
286	20250328	143600	137116850	8750	8750	8750	8750	0
287	20250328	143500	137116850	8750	8750	8750	8750	0
288	20250328	143400	137116850	8750	8750	8750	8750	0
289	20250328	143300	137116850	8750	8750	8750	8750	0
290	20250328	143200	137116850	8750	8750	8750	8750	0
291	20250328	143100	137116850	8750	8750	8750	8750	0
292	20250328	143000	137116850	8750	8730	8750	8730	1000
293	20250328	142900	128375110	8730	8730	8730	8730	0
294	20250328	142800	128375110	8730	8730	8730	8730	0
295	20250328	142700	128375110	8730	8730	8730	8730	0
296	20250328	142600	128375110	8730	8730	8730	8730	0
297	20250328	142500	128375110	8730	8730	8730	8730	0
298	20250328	142400	128375110	8730	8730	8730	8730	0
299	20250328	142300	128375110	8730	8730	8730	8730	0
300	20250328	142200	128375110	8730	8730	8730	8730	0
301	20250328	142100	128375110	8730	8730	8730	8730	0
302	20250328	142000	128375110	8730	8720	8730	8720	500
303	20250328	141900	124010710	8730	8730	8730	8730	0
304	20250328	141800	124010710	8730	8730	8730	8730	1
305	20250328	141700	124001980	8680	8680	8680	8680	0
306	20250328	141600	124001980	8680	8680	8680	8680	0
307	20250328	141500	124001980	8680	8680	8680	8680	0
308	20250328	141400	124001980	8680	8680	8680	8680	0
309	20250328	141300	124001980	8680	8680	8680	8680	0
310	20250328	141200	124001980	8680	8680	8680	8680	500
311	20250328	141100	119661980	8730	8730	8730	8730	0
312	20250328	141000	119661980	8730	8730	8730	8730	0
313	20250328	140900	119661980	8730	8730	8730	8730	1
314	20250328	140800	119653250	8680	8680	8680	8680	0
315	20250328	140700	119653250	8680	8680	8680	8680	0
316	20250328	140600	119653250	8680	8680	8680	8680	0
317	20250328	140500	119653250	8680	8690	8690	8680	250
318	20250328	140400	117482480	8730	8730	8730	8730	0
319	20250328	140300	117482480	8730	8730	8730	8730	0
320	20250328	140200	117482480	8730	8730	8730	8730	0
321	20250328	140100	117482480	8730	8730	8730	8730	0
322	20250328	140000	117482480	8730	8730	8730	8730	0
323	20250328	135900	117482480	8730	8730	8730	8730	0
324	20250328	135800	117482480	8730	8730	8730	8730	0
325	20250328	135700	117482480	8730	8730	8730	8730	1
326	20250328	135600	117473750	8690	8690	8690	8690	0
327	20250328	135500	117473750	8690	8690	8690	8690	1
328	20250328	135400	117465060	8700	8700	8700	8700	0
329	20250328	135300	117465060	8700	8700	8700	8700	631
330	20250328	135200	111975360	8700	8700	8700	8700	0
331	20250328	135100	111975360	8700	8700	8700	8700	0
332	20250328	135000	111975360	8700	8700	8700	8700	0
333	20250328	134900	111975360	8700	8700	8700	8700	0
334	20250328	134800	111975360	8700	8700	8700	8700	0
335	20250328	134700	111975360	8700	8700	8700	8700	0
336	20250328	134600	111975360	8700	8700	8700	8700	0
337	20250328	134500	111975360	8700	8700	8700	8700	0
338	20250328	134400	111975360	8700	8700	8700	8700	0
339	20250328	134300	111975360	8700	8700	8700	8700	0
340	20250328	134200	111975360	8700	8720	8720	8700	1156
341	20250328	134100	101916890	8740	8740	8740	8740	0
342	20250328	134000	101916890	8740	8740	8740	8740	0
343	20250328	133900	101916890	8740	8740	8740	8740	1
344	20250328	133800	101908150	8740	8740	8740	8740	0
345	20250328	133700	101908150	8740	8740	8740	8740	0
346	20250328	133600	101908150	8740	8740	8740	8740	0
347	20250328	133500	101908150	8740	8740	8740	8740	0
348	20250328	133400	101908150	8740	8740	8740	8740	0
349	20250328	133300	101908150	8740	8740	8740	8740	0
350	20250328	133200	101908150	8740	8740	8740	8740	0
351	20250328	133100	101908150	8740	8740	8740	8740	0
352	20250328	133000	101908150	8740	8740	8740	8740	0
353	20250328	132900	101908150	8740	8740	8740	8740	0
354	20250328	132800	101908150	8740	8740	8740	8740	0
355	20250328	132700	101908150	8740	8740	8740	8740	0
356	20250328	132600	101908150	8740	8740	8740	8740	1
357	20250328	132500	101899410	8740	8740	8740	8740	0
358	20250328	132400	101899410	8740	8740	8740	8740	0
359	20250328	132300	101899410	8740	8740	8740	8740	0
360	20250328	132200	101899410	8740	8740	8740	8740	0
361	20250328	132100	101899410	8740	8740	8740	8740	0
362	20250328	132000	101899410	8740	8740	8740	8740	0
363	20250328	131900	101899410	8740	8740	8740	8740	0
364	20250328	131800	101899410	8740	8740	8740	8740	0
365	20250328	131700	101899410	8740	8740	8740	8740	0
366	20250328	131600	101899410	8740	8740	8740	8740	0
367	20250328	131500	101899410	8740	8740	8740	8740	0
368	20250328	131400	101899410	8740	8740	8740	8740	0
369	20250328	131300	101899410	8740	8740	8740	8740	0
370	20250328	131200	101899410	8740	8740	8740	8740	0
371	20250328	131100	101899410	8740	8740	8740	8740	0
372	20250328	131000	101899410	8740	8740	8740	8740	0
373	20250328	130900	101899410	8740	8740	8740	8740	0
374	20250328	130800	101899410	8740	8740	8740	8740	0
375	20250328	130700	101899410	8740	8740	8740	8740	0
376	20250328	130600	101899410	8740	8740	8740	8740	0
377	20250328	130500	101899410	8740	8740	8740	8740	0
378	20250328	130400	101899410	8740	8740	8740	8740	0
379	20250328	130300	101899410	8740	8740	8740	8740	0
380	20250328	130200	101899410	8740	8740	8740	8740	0
381	20250328	130100	101899410	8740	8740	8740	8740	0
382	20250328	130000	101899410	8740	8740	8740	8740	0
383	20250328	125900	101899410	8740	8740	8740	8740	0
384	20250328	125800	101899410	8740	8740	8740	8740	0
385	20250328	125700	101899410	8740	8740	8740	8740	0
386	20250328	125600	101899410	8740	8740	8740	8740	1
387	20250328	125500	101890670	8750	8750	8750	8750	0
388	20250328	125400	101890670	8750	8750	8750	8750	0
389	20250328	125300	101890670	8750	8750	8750	8750	0
390	20250328	125200	101890670	8750	8750	8750	8750	0
391	20250328	125100	101890670	8750	8750	8750	8750	0
392	20250328	125000	101890670	8750	8750	8750	8750	0
393	20250328	124900	101890670	8750	8750	8750	8750	0
394	20250328	124800	101890670	8750	8750	8750	8750	0
395	20250328	124700	101890670	8750	8750	8750	8750	0
396	20250328	124600	101890670	8750	8750	8750	8750	0
397	20250328	124500	101890670	8750	8750	8750	8750	0
398	20250328	124400	101890670	8750	8750	8750	8750	0
399	20250328	124300	101890670	8750	8750	8750	8750	0
400	20250328	124200	101890670	8750	8750	8750	8750	0
401	20250328	124100	101890670	8750	8750	8750	8750	10
402	20250328	124000	101803170	8760	8760	8760	8760	0
403	20250328	123900	101803170	8760	8760	8760	8760	0
404	20250328	123800	101803170	8760	8760	8760	8760	0
405	20250328	123700	101803170	8760	8760	8760	8760	0
406	20250328	123600	101803170	8760	8760	8760	8760	0
407	20250328	123500	101803170	8760	8760	8760	8760	0
408	20250328	123400	101803170	8760	8760	8760	8760	0
409	20250328	123300	101803170	8760	8760	8760	8760	0
410	20250328	123200	101803170	8760	8760	8760	8760	0
411	20250328	123100	101803170	8760	8760	8760	8760	0
412	20250328	123000	101803170	8760	8760	8760	8760	0
413	20250328	122900	101803170	8760	8760	8760	8760	0
414	20250328	122800	101803170	8760	8760	8760	8760	0
415	20250328	122700	101803170	8760	8760	8760	8760	0
416	20250328	122600	101803170	8760	8710	8760	8700	1195
417	20250328	122500	91405730	8710	8710	8710	8710	0
418	20250328	122400	91405730	8710	8710	8710	8710	0
419	20250328	122300	91405730	8710	8710	8710	8710	0
420	20250328	122200	91405730	8710	8710	8710	8710	0
421	20250328	122100	91405730	8710	8710	8710	8710	0
422	20250328	122000	91405730	8710	8710	8710	8710	0
423	20250328	121900	91405730	8710	8710	8710	8710	0
424	20250328	121800	91405730	8710	8710	8710	8710	0
425	20250328	121700	91405730	8710	8710	8710	8710	0
426	20250328	121600	91405730	8710	8710	8710	8710	0
427	20250328	121500	91405730	8710	8720	8720	8710	5
428	20250328	121400	91362160	8760	8760	8760	8760	0
429	20250328	121300	91362160	8760	8760	8760	8760	0
430	20250328	121200	91362160	8760	8760	8760	8760	0
431	20250328	121100	91362160	8760	8760	8760	8760	0
432	20250328	121000	91362160	8760	8760	8760	8760	0
433	20250328	120900	91362160	8760	8760	8760	8760	0
434	20250328	120800	91362160	8760	8760	8760	8760	0
435	20250328	120700	91362160	8760	8760	8760	8760	1
436	20250328	120600	91353400	8760	8760	8760	8760	0
437	20250328	120500	91353400	8760	8760	8760	8760	0
438	20250328	120400	91353400	8760	8760	8760	8760	0
439	20250328	120300	91353400	8760	8760	8760	8760	0
440	20250328	120200	91353400	8760	8760	8760	8760	0
441	20250328	120100	91353400	8760	8760	8760	8760	1
442	20250328	120000	91344640	8700	8700	8700	8700	0
443	20250328	115900	91344640	8700	8700	8700	8700	0
444	20250328	115800	91344640	8700	8700	8700	8700	0
445	20250328	115700	91344640	8700	8700	8700	8700	0
446	20250328	115600	91344640	8700	8700	8700	8700	0
447	20250328	115500	91344640	8700	8700	8700	8700	202
448	20250328	115400	89587240	8760	8760	8760	8760	1
449	20250328	115300	89578480	8770	8770	8770	8770	0
450	20250328	115200	89578480	8770	8770	8770	8770	0
451	20250328	115100	89578480	8770	8770	8770	8770	0
452	20250328	115000	89578480	8770	8770	8770	8770	0
453	20250328	114900	89578480	8770	8770	8770	8770	0
454	20250328	114800	89578480	8770	8770	8770	8770	0
455	20250328	114700	89578480	8770	8770	8770	8770	0
456	20250328	114600	89578480	8770	8770	8770	8770	20
457	20250328	114500	89403080	8770	8770	8770	8770	0
458	20250328	114400	89403080	8770	8770	8770	8770	1
459	20250328	114300	89394310	8720	8720	8720	8720	0
460	20250328	114200	89394310	8720	8720	8720	8720	0
461	20250328	114100	89394310	8720	8720	8720	8720	58
462	20250328	114000	88888550	8780	8780	8780	8780	0
463	20250328	113900	88888550	8780	8780	8780	8780	0
464	20250328	113800	88888550	8780	8780	8780	8780	1
465	20250328	113700	88879770	8770	8770	8770	8770	0
466	20250328	113600	88879770	8770	8770	8770	8770	0
467	20250328	113500	88879770	8770	8770	8770	8770	117
468	20250328	113400	87853680	8780	8780	8780	8780	0
469	20250328	113300	87853680	8780	8780	8780	8780	5
470	20250328	113200	87809780	8790	8790	8790	8790	0
471	20250328	113100	87809780	8790	8790	8790	8790	0
472	20250328	113000	87809780	8790	8740	8790	8740	1284
473	20250328	112900	76560090	8690	8690	8690	8690	3
474	20250328	112800	76534020	8750	8750	8750	8750	0
475	20250328	112700	76534020	8750	8750	8750	8750	0
476	20250328	112600	76534020	8750	8750	8750	8750	0
477	20250328	112500	76534020	8750	8750	8750	8750	0
478	20250328	112400	76534020	8750	8750	8750	8750	1
479	20250328	112300	76525270	8730	8730	8730	8730	250
480	20250328	112200	74342770	8730	8730	8730	8730	0
481	20250328	112100	74342770	8730	8720	8730	8720	864
482	20250328	112000	66801700	8720	8700	8720	8700	1333
483	20250328	111900	55193720	8700	8700	8700	8700	0
484	20250328	111800	55193720	8700	8700	8700	8700	0
485	20250328	111700	55193720	8700	8690	8700	8690	466
486	20250328	111600	51144170	8690	8690	8690	8690	0
487	20250328	111500	51144170	8690	8690	8690	8690	0
488	20250328	111400	51144170	8690	8690	8690	8690	0
489	20250328	111300	51144170	8690	8690	8690	8690	0
490	20250328	111200	51144170	8690	8690	8690	8690	0
491	20250328	111100	51144170	8690	8690	8690	8690	0
492	20250328	111000	51144170	8690	8690	8690	8690	0
493	20250328	110900	51144170	8690	8690	8690	8690	0
494	20250328	110800	51144170	8690	8690	8690	8690	0
495	20250328	110700	51144170	8690	8690	8690	8690	0
496	20250328	110600	51144170	8690	8690	8690	8690	0
497	20250328	110500	51144170	8690	8690	8690	8690	50
498	20250328	110400	50709670	8690	8690	8690	8690	0
499	20250328	110300	50709670	8690	8690	8690	8690	0
500	20250328	110200	50709670	8690	8690	8690	8690	10
501	20250328	110100	50622770	8700	8700	8700	8700	0
502	20250328	110000	50622770	8700	8700	8700	8690	16
503	20250328	105900	50483580	8690	8690	8690	8690	477
504	20250328	105800	46338450	8680	8680	8680	8680	0
505	20250328	105700	46338450	8680	8680	8680	8680	0
506	20250328	105600	46338450	8680	8680	8680	8680	300
507	20250328	105500	43734450	8690	8690	8690	8690	1
508	20250328	105400	43725760	8690	8690	8690	8690	0
509	20250328	105300	43725760	8690	8690	8690	8690	0
510	20250328	105200	43725760	8690	8690	8690	8690	22
511	20250328	105100	43534580	8690	8690	8690	8690	0
512	20250328	105000	43534580	8690	8690	8690	8690	0
513	20250328	104900	43534580	8690	8690	8690	8690	0
514	20250328	104800	43534580	8690	8690	8690	8690	0
515	20250328	104700	43534580	8690	8690	8690	8690	0
516	20250328	104600	43534580	8690	8690	8690	8690	0
517	20250328	104500	43534580	8690	8690	8690	8690	0
518	20250328	104400	43534580	8690	8690	8690	8690	0
519	20250328	104300	43534580	8690	8690	8690	8690	0
520	20250328	104200	43534580	8690	8690	8690	8690	0
521	20250328	104100	43534580	8690	8690	8690	8690	0
522	20250328	104000	43534580	8690	8690	8690	8690	0
523	20250328	103900	43534580	8690	8690	8690	8690	0
524	20250328	103800	43534580	8690	8690	8690	8690	0
525	20250328	103700	43534580	8690	8690	8690	8690	0
526	20250328	103600	43534580	8690	8690	8690	8690	0
527	20250328	103500	43534580	8690	8690	8690	8690	0
528	20250328	103400	43534580	8690	8690	8690	8690	0
529	20250328	103300	43534580	8690	8690	8690	8690	0
530	20250328	103200	43534580	8690	8690	8690	8690	0
531	20250328	103100	43534580	8690	8690	8690	8690	0
532	20250328	103000	43534580	8690	8690	8690	8690	0
533	20250328	102900	43534580	8690	8690	8690	8690	0
534	20250328	102800	43534580	8690	8690	8690	8690	0
535	20250328	102700	43534580	8690	8690	8690	8690	0
536	20250328	102600	43534580	8690	8690	8690	8690	0
537	20250328	102500	43534580	8690	8690	8690	8690	0
538	20250328	102400	43534580	8690	8690	8690	8690	0
539	20250328	102300	43534580	8690	8690	8690	8690	0
540	20250328	102200	43534580	8690	8690	8690	8690	310
541	20250328	102100	40840680	8690	8700	8700	8690	1001
542	20250328	102000	32141980	8720	8720	8720	8720	0
543	20250328	101900	32141980	8720	8720	8720	8720	0
544	20250328	101800	32141980	8720	8720	8720	8720	0
545	20250328	101700	32141980	8720	8720	8720	8720	0
546	20250328	101600	32141980	8720	8720	8720	8720	0
547	20250328	101500	32141980	8720	8720	8720	8720	0
548	20250328	101400	32141980	8720	8720	8720	8720	0
549	20250328	101300	32141980	8720	8720	8720	8720	0
550	20250328	101200	32141980	8720	8720	8720	8720	0
551	20250328	101100	32141980	8720	8720	8720	8720	90
552	20250328	101000	31357180	8720	8720	8720	8720	1
553	20250328	100900	31348460	8730	8730	8730	8730	0
554	20250328	100800	31348460	8730	8730	8730	8730	0
555	20250328	100700	31348460	8730	8730	8730	8730	1
556	20250328	100600	31339730	8700	8720	8720	8700	32
557	20250328	100500	31060810	8720	8720	8720	8720	20
558	20250328	100400	30886410	8720	8720	8720	8720	55
559	20250328	100300	30406810	8720	8720	8720	8720	0
560	20250328	100200	30406810	8720	8720	8720	8720	245
561	20250328	100100	28270410	8720	8720	8720	8720	0
562	20250328	100000	28270410	8720	8720	8720	8720	0
563	20250328	095900	28270410	8720	8700	8720	8700	100
564	20250328	095800	27399390	8700	8700	8700	8700	3
565	20250328	095700	27373290	8700	8700	8700	8700	90
566	20250328	095600	26590290	8700	8700	8700	8700	0
567	20250328	095500	26590290	8700	8680	8700	8680	201
568	20250328	095400	24845590	8680	8690	8690	8680	370
569	20250328	095300	21633980	8700	8700	8700	8700	0
570	20250328	095200	21633980	8700	8700	8700	8700	1
571	20250328	095100	21625280	8700	8700	8700	8700	3
572	20250328	095000	21599180	8710	8710	8710	8710	0
573	20250328	094900	21599180	8710	8710	8710	8710	0
574	20250328	094800	21599180	8710	8710	8710	8710	0
575	20250328	094700	21599180	8710	8710	8710	8710	6
576	20250328	094600	21546920	8700	8720	8720	8700	101
577	20250328	094500	20666220	8720	8720	8720	8720	5
578	20250328	094400	20622620	8720	8720	8720	8720	0
579	20250328	094300	20622620	8720	8720	8720	8720	0
580	20250328	094200	20622620	8720	8720	8720	8720	0
581	20250328	094100	20622620	8720	8720	8720	8720	0
582	20250328	094000	20622620	8720	8720	8720	8720	5
583	20250328	093900	20579020	8720	8720	8720	8720	0
584	20250328	093800	20579020	8720	8720	8720	8720	0
585	20250328	093700	20579020	8720	8720	8720	8720	1
586	20250328	093600	20570300	8720	8720	8720	8720	0
587	20250328	093500	20570300	8720	8720	8720	8720	0
588	20250328	093400	20570300	8720	8720	8720	8720	0
589	20250328	093300	20570300	8720	8720	8720	8720	1
590	20250328	093200	20561580	8710	8710	8710	8710	0
591	20250328	093100	20561580	8710	8700	8710	8700	20
592	20250328	093000	20387390	8670	8670	8670	8670	0
593	20250328	092900	20387390	8670	8670	8670	8670	0
594	20250328	092800	20387390	8670	8670	8670	8670	280
595	20250328	092700	17959790	8670	8670	8670	8670	160
596	20250328	092600	16572590	8710	8700	8710	8700	115
597	20250328	092500	15571090	8670	8670	8670	8670	0
598	20250328	092400	15571090	8670	8670	8670	8670	0
599	20250328	092300	15571090	8670	8670	8670	8670	0
600	20250328	092200	15571090	8670	8670	8670	8670	0
601	20250328	092100	15571090	8670	8670	8670	8670	0
602	20250328	092000	15571090	8670	8670	8670	8670	0
603	20250328	091900	15571090	8670	8670	8670	8670	0
604	20250328	091800	15571090	8670	8670	8670	8670	0
605	20250328	091700	15571090	8670	8670	8670	8670	82
606	20250328	091600	14860150	8680	8680	8680	8680	0
607	20250328	091500	14860150	8680	8680	8680	8680	0
608	20250328	091400	14860150	8680	8680	8680	8680	0
609	20250328	091300	14860150	8680	8680	8680	8680	80
610	20250328	091200	14165750	8670	8670	8670	8670	200
611	20250328	091100	12431750	8670	8670	8670	8670	0
612	20250328	091000	12431750	8670	8670	8670	8670	0
613	20250328	090900	12431750	8670	8670	8670	8670	0
614	20250328	090800	12431750	8670	8680	8680	8670	883
615	20250328	090700	4768520	8680	8680	8680	8680	0
616	20250328	090600	4768520	8680	8680	8680	8680	247
617	20250328	090500	2624560	8690	8690	8690	8690	0
618	20250328	090400	2624560	8690	8690	8690	8690	300
619	20250328	090300	17560	8780	8780	8780	8780	0
620	20250328	090200	17560	8780	8780	8780	8780	0
621	20250328	090100	17560	8780	8780	8780	8780	0
622	20250328	090000	17560	8780	8780	8780	8780	2