KissMeData/173940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203000	20989565	2920	2920	2920	2920	875
3	20250328	202900	20989565	2920	2920	2920	2920	0
4	20250328	202800	20989565	2920	2920	2920	2920	0
5	20250328	202700	20989565	2920	2920	2920	2920	0
6	20250328	202600	20989565	2920	2920	2920	2920	0
7	20250328	202500	20989565	2920	2920	2920	2920	0
8	20250328	202400	20989565	2920	2920	2920	2920	0
9	20250328	202300	20989565	2920	2920	2920	2920	0
10	20250328	202200	20989565	2920	2920	2920	2920	0
11	20250328	202100	20989565	2920	2920	2920	2920	0
12	20250328	202000	20989565	2920	2920	2920	2920	0
13	20250328	201900	20989565	2920	2920	2920	2920	0
14	20250328	201800	20989565	2920	2920	2920	2920	0
15	20250328	201700	20989565	2920	2920	2920	2920	0
16	20250328	201600	20989565	2920	2920	2920	2920	0
17	20250328	201500	20989565	2920	2920	2920	2920	0
18	20250328	201400	20989565	2920	2920	2920	2920	0
19	20250328	201300	20989565	2920	2920	2920	2920	0
20	20250328	201200	20989565	2920	2920	2920	2920	0
21	20250328	201100	20989565	2920	2920	2920	2920	0
22	20250328	201000	20989565	2920	2920	2920	2920	0
23	20250328	200900	20989565	2920	2920	2920	2920	0
24	20250328	200800	20989565	2920	2920	2920	2920	0
25	20250328	200700	20989565	2920	2920	2920	2920	0
26	20250328	200600	20989565	2920	2920	2920	2920	0
27	20250328	200500	20989565	2920	2920	2920	2920	0
28	20250328	200400	20989565	2920	2920	2920	2920	0
29	20250328	200300	20989565	2920	2920	2920	2920	0
30	20250328	200200	20989565	2920	2920	2920	2920	0
31	20250328	200100	20989565	2920	2920	2920	2920	0
32	20250328	200000	20989565	2920	2920	2920	2920	875
33	20250328	195900	20989565	2920	2920	2920	2920	0
34	20250328	195800	20989565	2920	2920	2920	2920	0
35	20250328	195700	20989565	2920	2920	2920	2920	0
36	20250328	195600	20989565	2920	2920	2920	2920	0
37	20250328	195500	20989565	2920	2920	2920	2920	0
38	20250328	195400	20989565	2920	2920	2920	2920	0
39	20250328	195300	20989565	2920	2920	2920	2920	0
40	20250328	195200	20989565	2920	2920	2920	2920	0
41	20250328	195100	20989565	2920	2920	2920	2920	0
42	20250328	195000	20989565	2920	2920	2920	2920	0
43	20250328	194900	20989565	2920	2920	2920	2920	0
44	20250328	194800	20989565	2920	2920	2920	2920	0
45	20250328	194700	20989565	2920	2920	2920	2920	0
46	20250328	194600	20989565	2920	2920	2920	2920	0
47	20250328	194500	20989565	2920	2920	2920	2920	0
48	20250328	194400	20989565	2920	2920	2920	2920	0
49	20250328	194300	20989565	2920	2920	2920	2920	0
50	20250328	194200	20989565	2920	2920	2920	2920	0
51	20250328	194100	20989565	2920	2920	2920	2920	0
52	20250328	194000	20989565	2920	2920	2920	2920	0
53	20250328	193900	20989565	2920	2920	2920	2920	0
54	20250328	193800	20989565	2920	2920	2920	2920	0
55	20250328	193700	20989565	2920	2920	2920	2920	0
56	20250328	193600	20989565	2920	2920	2920	2920	0
57	20250328	193500	20989565	2920	2920	2920	2920	0
58	20250328	193400	20989565	2920	2920	2920	2920	0
59	20250328	193300	20989565	2920	2920	2920	2920	0
60	20250328	193200	20989565	2920	2920	2920	2920	0
61	20250328	193100	20989565	2920	2920	2920	2920	0
62	20250328	193000	20989565	2920	2920	2920	2920	875
63	20250328	192900	20989565	2920	2920	2920	2920	0
64	20250328	192800	20989565	2920	2920	2920	2920	0
65	20250328	192700	20989565	2920	2920	2920	2920	0
66	20250328	192600	20989565	2920	2920	2920	2920	0
67	20250328	192500	20989565	2920	2920	2920	2920	0
68	20250328	192400	20989565	2920	2920	2920	2920	0
69	20250328	192300	20989565	2920	2920	2920	2920	0
70	20250328	192200	20989565	2920	2920	2920	2920	0
71	20250328	192100	20989565	2920	2920	2920	2920	0
72	20250328	192000	20989565	2920	2920	2920	2920	0
73	20250328	191900	20989565	2920	2920	2920	2920	0
74	20250328	191800	20989565	2920	2920	2920	2920	0
75	20250328	191700	20989565	2920	2920	2920	2920	0
76	20250328	191600	20989565	2920	2920	2920	2920	0
77	20250328	191500	20989565	2920	2920	2920	2920	0
78	20250328	191400	20989565	2920	2920	2920	2920	0
79	20250328	191300	20989565	2920	2920	2920	2920	0
80	20250328	191200	20989565	2920	2920	2920	2920	0
81	20250328	191100	20989565	2920	2920	2920	2920	0
82	20250328	191000	20989565	2920	2920	2920	2920	0
83	20250328	190900	20989565	2920	2920	2920	2920	0
84	20250328	190800	20989565	2920	2920	2920	2920	0
85	20250328	190700	20989565	2920	2920	2920	2920	0
86	20250328	190600	20989565	2920	2920	2920	2920	0
87	20250328	190500	20989565	2920	2920	2920	2920	0
88	20250328	190400	20989565	2920	2920	2920	2920	0
89	20250328	190300	20989565	2920	2920	2920	2920	0
90	20250328	190200	20989565	2920	2920	2920	2920	0
91	20250328	190100	20989565	2920	2920	2920	2920	0
92	20250328	190000	20989565	2920	2920	2920	2920	875
93	20250328	185900	20989565	2920	2920	2920	2920	0
94	20250328	185800	20989565	2920	2920	2920	2920	0
95	20250328	185700	20989565	2920	2920	2920	2920	0
96	20250328	185600	20989565	2920	2920	2920	2920	0
97	20250328	185500	20989565	2920	2920	2920	2920	0
98	20250328	185400	20989565	2920	2920	2920	2920	0
99	20250328	185300	20989565	2920	2920	2920	2920	0
100	20250328	185200	20989565	2920	2920	2920	2920	0
101	20250328	185100	20989565	2920	2920	2920	2920	0
102	20250328	185000	20989565	2920	2920	2920	2920	0
103	20250328	184900	20989565	2920	2920	2920	2920	0
104	20250328	184800	20989565	2920	2920	2920	2920	0
105	20250328	184700	20989565	2920	2920	2920	2920	0
106	20250328	184600	20989565	2920	2920	2920	2920	0
107	20250328	184500	20989565	2920	2920	2920	2920	0
108	20250328	184400	20989565	2920	2920	2920	2920	0
109	20250328	184300	20989565	2920	2920	2920	2920	0
110	20250328	184200	20989565	2920	2920	2920	2920	0
111	20250328	184100	20989565	2920	2920	2920	2920	0
112	20250328	184000	20989565	2920	2920	2920	2920	0
113	20250328	183900	20989565	2920	2920	2920	2920	0
114	20250328	183800	20989565	2920	2920	2920	2920	0
115	20250328	183700	20989565	2920	2920	2920	2920	0
116	20250328	183600	20989565	2920	2920	2920	2920	0
117	20250328	183500	20989565	2920	2920	2920	2920	0
118	20250328	183400	20989565	2920	2920	2920	2920	0
119	20250328	183300	20989565	2920	2920	2920	2920	0
120	20250328	183200	20989565	2920	2920	2920	2920	0
121	20250328	183100	20989565	2920	2920	2920	2920	0
122	20250328	183000	20989565	2920	2920	2920	2920	875
123	20250328	182900	20989565	2920	2920	2920	2920	0
124	20250328	182800	20989565	2920	2920	2920	2920	0
125	20250328	182700	20989565	2920	2920	2920	2920	0
126	20250328	182600	20989565	2920	2920	2920	2920	0
127	20250328	182500	20989565	2920	2920	2920	2920	0
128	20250328	182400	20989565	2920	2920	2920	2920	0
129	20250328	182300	20989565	2920	2920	2920	2920	0
130	20250328	182200	20989565	2920	2920	2920	2920	0
131	20250328	182100	20989565	2920	2920	2920	2920	0
132	20250328	182000	20989565	2920	2920	2920	2920	0
133	20250328	181900	20989565	2920	2920	2920	2920	0
134	20250328	181800	20989565	2920	2920	2920	2920	0
135	20250328	181700	20989565	2920	2920	2920	2920	0
136	20250328	181600	20989565	2920	2920	2920	2920	0
137	20250328	181500	20989565	2920	2920	2920	2920	0
138	20250328	181400	20989565	2920	2920	2920	2920	0
139	20250328	181300	20989565	2920	2920	2920	2920	0
140	20250328	181200	20989565	2920	2920	2920	2920	0
141	20250328	181100	20989565	2920	2920	2920	2920	0
142	20250328	181000	20989565	2920	2920	2920	2920	0
143	20250328	180900	20989565	2920	2920	2920	2920	0
144	20250328	180800	20989565	2920	2920	2920	2920	0
145	20250328	180700	20989565	2920	2920	2920	2920	0
146	20250328	180600	20989565	2920	2920	2920	2920	0
147	20250328	180500	20989565	2920	2920	2920	2920	0
148	20250328	180400	20989565	2920	2920	2920	2920	0
149	20250328	180300	20989565	2920	2920	2920	2920	0
150	20250328	180200	20989565	2920	2920	2920	2920	0
151	20250328	180100	20989565	2920	2920	2920	2920	0
152	20250328	180000	20989565	2920	2920	2920	2920	875
153	20250328	175900	20989565	2920	2920	2920	2920	0
154	20250328	175800	20989565	2920	2920	2920	2920	0
155	20250328	175700	20989565	2920	2920	2920	2920	0
156	20250328	175600	20989565	2920	2920	2920	2920	0
157	20250328	175500	20989565	2920	2920	2920	2920	0
158	20250328	175400	20989565	2920	2920	2920	2920	0
159	20250328	175300	20989565	2920	2920	2920	2920	0
160	20250328	175200	20989565	2920	2920	2920	2920	0
161	20250328	175100	20989565	2920	2920	2920	2920	0
162	20250328	175000	20989565	2920	2920	2920	2920	0
163	20250328	174900	20989565	2920	2920	2920	2920	0
164	20250328	174800	20989565	2920	2920	2920	2920	0
165	20250328	174700	20989565	2920	2920	2920	2920	0
166	20250328	174600	20989565	2920	2920	2920	2920	0
167	20250328	174500	20989565	2920	2920	2920	2920	0
168	20250328	174400	20989565	2920	2920	2920	2920	0
169	20250328	174300	20989565	2920	2920	2920	2920	0
170	20250328	174200	20989565	2920	2920	2920	2920	0
171	20250328	174100	20989565	2920	2920	2920	2920	0
172	20250328	174000	20989565	2920	2920	2920	2920	0
173	20250328	173900	20989565	2920	2920	2920	2920	0
174	20250328	173800	20989565	2920	2920	2920	2920	0
175	20250328	173700	20989565	2920	2920	2920	2920	0
176	20250328	173600	20989565	2920	2920	2920	2920	0
177	20250328	173500	20989565	2920	2920	2920	2920	0
178	20250328	173400	20989565	2920	2920	2920	2920	0
179	20250328	173300	20989565	2920	2920	2920	2920	0
180	20250328	173200	20989565	2920	2920	2920	2920	0
181	20250328	173100	20989565	2920	2920	2920	2920	0
182	20250328	173000	20989565	2920	2920	2920	2920	875
183	20250328	172900	20989565	2920	2920	2920	2920	0
184	20250328	172800	20989565	2920	2920	2920	2920	0
185	20250328	172700	20989565	2920	2920	2920	2920	0
186	20250328	172600	20989565	2920	2920	2920	2920	0
187	20250328	172500	20989565	2920	2920	2920	2920	0
188	20250328	172400	20989565	2920	2920	2920	2920	0
189	20250328	172300	20989565	2920	2920	2920	2920	0
190	20250328	172200	20989565	2920	2920	2920	2920	0
191	20250328	172100	20989565	2920	2920	2920	2920	0
192	20250328	172000	20989565	2920	2920	2920	2920	0
193	20250328	171900	20989565	2920	2920	2920	2920	0
194	20250328	171800	20989565	2920	2920	2920	2920	0
195	20250328	171700	20989565	2920	2920	2920	2920	0
196	20250328	171600	20989565	2920	2920	2920	2920	0
197	20250328	171500	20989565	2920	2920	2920	2920	0
198	20250328	171400	20989565	2920	2920	2920	2920	0
199	20250328	171300	20989565	2920	2920	2920	2920	0
200	20250328	171200	20989565	2920	2920	2920	2920	0
201	20250328	171100	20989565	2920	2920	2920	2920	0
202	20250328	171000	20989565	2920	2920	2920	2920	0
203	20250328	170900	20989565	2920	2920	2920	2920	0
204	20250328	170800	20989565	2920	2920	2920	2920	0
205	20250328	170700	20989565	2920	2920	2920	2920	0
206	20250328	170600	20989565	2920	2920	2920	2920	0
207	20250328	170500	20989565	2920	2920	2920	2920	0
208	20250328	170400	20989565	2920	2920	2920	2920	0
209	20250328	170300	20989565	2920	2920	2920	2920	0
210	20250328	170200	20989565	2920	2920	2920	2920	0
211	20250328	170100	20989565	2920	2920	2920	2920	0
212	20250328	170000	20989565	2920	2920	2920	2920	875
213	20250328	165900	20989565	2920	2920	2920	2920	0
214	20250328	165800	20989565	2920	2920	2920	2920	0
215	20250328	165700	20989565	2920	2920	2920	2920	0
216	20250328	165600	20989565	2920	2920	2920	2920	0
217	20250328	165500	20989565	2920	2920	2920	2920	0
218	20250328	165400	20989565	2920	2920	2920	2920	0
219	20250328	165300	20989565	2920	2920	2920	2920	0
220	20250328	165200	20989565	2920	2920	2920	2920	0
221	20250328	165100	20989565	2920	2920	2920	2920	0
222	20250328	165000	20989565	2920	2920	2920	2920	0
223	20250328	164900	20989565	2920	2920	2920	2920	0
224	20250328	164800	20989565	2920	2920	2920	2920	0
225	20250328	164700	20989565	2920	2920	2920	2920	0
226	20250328	164600	20989565	2920	2920	2920	2920	0
227	20250328	164500	20989565	2920	2920	2920	2920	0
228	20250328	164400	20989565	2920	2920	2920	2920	0
229	20250328	164300	20989565	2920	2920	2920	2920	0
230	20250328	164200	20989565	2920	2920	2920	2920	0
231	20250328	164100	20989565	2920	2920	2920	2920	0
232	20250328	164000	20989565	2920	2920	2920	2920	0
233	20250328	163900	20989565	2920	2920	2920	2920	0
234	20250328	163800	20989565	2920	2920	2920	2920	0
235	20250328	163700	20989565	2920	2920	2920	2920	0
236	20250328	163600	20989565	2920	2920	2920	2920	0
237	20250328	163500	20989565	2920	2920	2920	2920	0
238	20250328	163400	20989565	2920	2920	2920	2920	0
239	20250328	163300	20989565	2920	2920	2920	2920	0
240	20250328	163200	20989565	2920	2920	2920	2920	0
241	20250328	163100	20989565	2920	2920	2920	2920	0
242	20250328	163000	20989565	2920	2920	2920	2920	875
243	20250328	162900	20989565	2920	2920	2920	2920	0
244	20250328	162800	20989565	2920	2920	2920	2920	0
245	20250328	162700	20989565	2920	2920	2920	2920	0
246	20250328	162600	20989565	2920	2920	2920	2920	0
247	20250328	162500	20989565	2920	2920	2920	2920	0
248	20250328	162400	20989565	2920	2920	2920	2920	0
249	20250328	162300	20989565	2920	2920	2920	2920	0
250	20250328	162200	20989565	2920	2920	2920	2920	0
251	20250328	162100	20989565	2920	2920	2920	2920	0
252	20250328	162000	20989565	2920	2920	2920	2920	0
253	20250328	161900	20989565	2920	2920	2920	2920	0
254	20250328	161800	20989565	2920	2920	2920	2920	0
255	20250328	161700	20989565	2920	2920	2920	2920	0
256	20250328	161600	20989565	2920	2920	2920	2920	0
257	20250328	161500	20989565	2920	2920	2920	2920	0
258	20250328	161400	20989565	2920	2920	2920	2920	0
259	20250328	161300	20989565	2920	2920	2920	2920	0
260	20250328	161200	20989565	2920	2920	2920	2920	0
261	20250328	161100	20989565	2920	2920	2920	2920	0
262	20250328	161000	20989565	2920	2920	2920	2920	0
263	20250328	160900	20989565	2920	2920	2920	2920	0
264	20250328	160800	20989565	2920	2920	2920	2920	0
265	20250328	160700	20989565	2920	2920	2920	2920	0
266	20250328	160600	20989565	2920	2920	2920	2920	0
267	20250328	160500	20989565	2920	2920	2920	2920	0
268	20250328	160400	20989565	2920	2920	2920	2920	0
269	20250328	160300	20989565	2920	2920	2920	2920	0
270	20250328	160200	20989565	2920	2920	2920	2920	0
271	20250328	160100	20989565	2920	2920	2920	2920	0
272	20250328	160000	20989565	2920	2920	2920	2920	875
273	20250328	155900	20989565	2920	2920	2920	2920	0
274	20250328	155800	20989565	2920	2920	2920	2920	0
275	20250328	155700	20989565	2920	2920	2920	2920	0
276	20250328	155600	20989565	2920	2920	2920	2920	0
277	20250328	155500	20989565	2920	2920	2920	2920	0
278	20250328	155400	20989565	2920	2920	2920	2920	0
279	20250328	155300	20989565	2920	2920	2920	2920	0
280	20250328	155200	20989565	2920	2920	2920	2920	0
281	20250328	155100	20989565	2920	2920	2920	2920	0
282	20250328	155000	20989565	2920	2920	2920	2920	0
283	20250328	154900	20989565	2920	2920	2920	2920	0
284	20250328	154800	20989565	2920	2920	2920	2920	0
285	20250328	154700	20989565	2920	2920	2920	2920	0
286	20250328	154600	20989565	2920	2920	2920	2920	0
287	20250328	154500	20989565	2920	2920	2920	2920	0
288	20250328	154400	20989565	2920	2920	2920	2920	0
289	20250328	154300	20989565	2920	2920	2920	2920	0
290	20250328	154200	20989565	2920	2920	2920	2920	0
291	20250328	154100	20989565	2920	2920	2920	2920	0
292	20250328	154000	20989565	2920	2920	2920	2920	0
293	20250328	153900	20989565	2920	2920	2920	2920	0
294	20250328	153800	20989565	2920	2920	2920	2920	0
295	20250328	153700	20989565	2920	2920	2920	2920	0
296	20250328	153600	20989565	2920	2920	2920	2920	0
297	20250328	153500	20989565	2920	2920	2920	2920	0
298	20250328	153400	20989565	2920	2920	2920	2920	0
299	20250328	153300	20989565	2920	2920	2920	2920	0
300	20250328	153200	20989565	2920	2920	2920	2920	0
301	20250328	153100	20989565	2920	2920	2920	2920	0
302	20250328	153000	20989565	2920	2920	2920	2920	1750
303	20250328	152900	18434565	2910	2910	2910	2910	0
304	20250328	152800	18434565	2910	2910	2910	2910	0
305	20250328	152700	18434565	2910	2910	2910	2910	0
306	20250328	152600	18434565	2910	2910	2910	2910	0
307	20250328	152500	18434565	2910	2910	2910	2910	0
308	20250328	152400	18434565	2910	2910	2910	2910	0
309	20250328	152300	18434565	2910	2910	2910	2910	0
310	20250328	152200	18434565	2910	2910	2910	2910	0
311	20250328	152100	18434565	2910	2910	2910	2910	0
312	20250328	152000	18434565	2910	2910	2910	2910	0
313	20250328	151900	18434565	2910	2910	2910	2910	0
314	20250328	151800	18434565	2910	2910	2910	2910	20
315	20250328	151700	18376365	2910	2845	2910	2845	1858
316	20250328	151600	13060185	2800	2800	2800	2800	0
317	20250328	151500	13060185	2800	2840	2840	2800	650
318	20250328	151400	11230525	2840	2840	2840	2840	0
319	20250328	151300	11230525	2840	2840	2840	2840	0
320	20250328	151200	11230525	2840	2850	2850	2840	83
321	20250328	151100	10994790	2860	2860	2860	2860	0
322	20250328	151000	10994790	2860	2860	2860	2860	31
323	20250328	150900	10906130	2865	2875	2875	2865	48
324	20250328	150800	10768370	2880	2880	2880	2880	0
325	20250328	150700	10768370	2880	2880	2880	2880	0
326	20250328	150600	10768370	2880	2880	2880	2880	0
327	20250328	150500	10768370	2880	2880	2880	2880	0
328	20250328	150400	10768370	2880	2880	2880	2880	0
329	20250328	150300	10768370	2880	2880	2880	2880	1
330	20250328	150200	10765490	2880	2880	2880	2880	0
331	20250328	150100	10765490	2880	2880	2880	2880	0
332	20250328	150000	10765490	2880	2880	2880	2880	4
333	20250328	145900	10753970	2880	2880	2880	2880	0
334	20250328	145800	10753970	2880	2880	2880	2880	0
335	20250328	145700	10753970	2880	2880	2880	2880	0
336	20250328	145600	10753970	2880	2880	2880	2880	0
337	20250328	145500	10753970	2880	2880	2880	2880	0
338	20250328	145400	10753970	2880	2880	2880	2880	0
339	20250328	145300	10753970	2880	2880	2880	2880	0
340	20250328	145200	10753970	2880	2880	2880	2880	0
341	20250328	145100	10753970	2880	2880	2880	2880	0
342	20250328	145000	10753970	2880	2880	2880	2880	10
343	20250328	144900	10725170	2890	2890	2890	2890	0
344	20250328	144800	10725170	2890	2890	2890	2890	0
345	20250328	144700	10725170	2890	2890	2890	2890	0
346	20250328	144600	10725170	2890	2890	2890	2890	0
347	20250328	144500	10725170	2890	2890	2890	2890	0
348	20250328	144400	10725170	2890	2890	2890	2890	0
349	20250328	144300	10725170	2890	2890	2890	2890	0
350	20250328	144200	10725170	2890	2890	2890	2890	173
351	20250328	144100	10225200	2870	2870	2870	2870	0
352	20250328	144000	10225200	2870	2870	2870	2870	0
353	20250328	143900	10225200	2870	2870	2870	2870	0
354	20250328	143800	10225200	2870	2870	2870	2870	0
355	20250328	143700	10225200	2870	2870	2870	2870	0
356	20250328	143600	10225200	2870	2870	2870	2870	0
357	20250328	143500	10225200	2870	2870	2870	2870	0
358	20250328	143400	10225200	2870	2870	2870	2870	0
359	20250328	143300	10225200	2870	2870	2870	2870	0
360	20250328	143200	10225200	2870	2870	2870	2870	0
361	20250328	143100	10225200	2870	2870	2870	2870	0
362	20250328	143000	10225200	2870	2870	2870	2870	0
363	20250328	142900	10225200	2870	2870	2870	2870	0
364	20250328	142800	10225200	2870	2870	2870	2870	0
365	20250328	142700	10225200	2870	2870	2870	2870	0
366	20250328	142600	10225200	2870	2870	2870	2870	1
367	20250328	142500	10222330	2870	2870	2870	2870	0
368	20250328	142400	10222330	2870	2870	2870	2870	0
369	20250328	142300	10222330	2870	2870	2870	2870	0
370	20250328	142200	10222330	2870	2870	2870	2870	0
371	20250328	142100	10222330	2870	2870	2870	2870	0
372	20250328	142000	10222330	2870	2870	2870	2870	0
373	20250328	141900	10222330	2870	2870	2870	2870	0
374	20250328	141800	10222330	2870	2890	2890	2870	42
375	20250328	141700	10101165	2895	2895	2895	2895	1
376	20250328	141600	10098270	2910	2910	2910	2910	0
377	20250328	141500	10098270	2910	2910	2910	2910	0
378	20250328	141400	10098270	2910	2910	2910	2910	0
379	20250328	141300	10098270	2910	2910	2910	2910	0
380	20250328	141200	10098270	2910	2910	2910	2910	0
381	20250328	141100	10098270	2910	2910	2910	2910	0
382	20250328	141000	10098270	2910	2910	2910	2910	0
383	20250328	140900	10098270	2910	2910	2910	2910	0
384	20250328	140800	10098270	2910	2910	2910	2910	0
385	20250328	140700	10098270	2910	2910	2910	2910	0
386	20250328	140600	10098270	2910	2910	2910	2910	0
387	20250328	140500	10098270	2910	2910	2910	2910	0
388	20250328	140400	10098270	2910	2910	2910	2910	0
389	20250328	140300	10098270	2910	2910	2910	2910	0
390	20250328	140200	10098270	2910	2910	2910	2910	0
391	20250328	140100	10098270	2910	2910	2910	2910	1
392	20250328	140000	10095360	2905	2905	2910	2905	4
393	20250328	135900	10083735	2890	2890	2890	2890	0
394	20250328	135800	10083735	2890	2890	2890	2890	0
395	20250328	135700	10083735	2890	2890	2890	2890	0
396	20250328	135600	10083735	2890	2890	2890	2890	0
397	20250328	135500	10083735	2890	2890	2890	2890	0
398	20250328	135400	10083735	2890	2890	2890	2890	0
399	20250328	135300	10083735	2890	2890	2890	2890	0
400	20250328	135200	10083735	2890	2890	2890	2890	0
401	20250328	135100	10083735	2890	2890	2890	2890	0
402	20250328	135000	10083735	2890	2890	2890	2890	1
403	20250328	134900	10080845	2910	2910	2910	2910	1
404	20250328	134800	10077935	2890	2890	2890	2890	0
405	20250328	134700	10077935	2890	2890	2890	2890	0
406	20250328	134600	10077935	2890	2890	2890	2890	0
407	20250328	134500	10077935	2890	2890	2890	2890	0
408	20250328	134400	10077935	2890	2890	2890	2890	0
409	20250328	134300	10077935	2890	2890	2890	2890	0
410	20250328	134200	10077935	2890	2890	2890	2890	0
411	20250328	134100	10077935	2890	2890	2890	2890	0
412	20250328	134000	10077935	2890	2890	2890	2890	0
413	20250328	133900	10077935	2890	2890	2890	2890	0
414	20250328	133800	10077935	2890	2890	2890	2890	0
415	20250328	133700	10077935	2890	2890	2890	2890	0
416	20250328	133600	10077935	2890	2890	2890	2890	0
417	20250328	133500	10077935	2890	2890	2890	2890	0
418	20250328	133400	10077935	2890	2890	2890	2890	0
419	20250328	133300	10077935	2890	2890	2890	2890	0
420	20250328	133200	10077935	2890	2890	2890	2890	0
421	20250328	133100	10077935	2890	2890	2890	2890	0
422	20250328	133000	10077935	2890	2890	2890	2890	0
423	20250328	132900	10077935	2890	2890	2890	2890	0
424	20250328	132800	10077935	2890	2890	2890	2890	0
425	20250328	132700	10077935	2890	2890	2890	2890	0
426	20250328	132600	10077935	2890	2890	2890	2890	0
427	20250328	132500	10077935	2890	2890	2890	2890	0
428	20250328	132400	10077935	2890	2890	2890	2890	0
429	20250328	132300	10077935	2890	2890	2890	2890	0
430	20250328	132200	10077935	2890	2890	2890	2890	0
431	20250328	132100	10077935	2890	2890	2890	2890	0
432	20250328	132000	10077935	2890	2890	2890	2890	0
433	20250328	131900	10077935	2890	2890	2890	2890	2
434	20250328	131800	10072155	2890	2890	2890	2890	4
435	20250328	131700	10060595	2890	2905	2905	2890	800
436	20250328	131600	7743400	2910	2910	2910	2910	0
437	20250328	131500	7743400	2910	2910	2910	2910	0
438	20250328	131400	7743400	2910	2910	2910	2910	0
439	20250328	131300	7743400	2910	2910	2910	2910	0
440	20250328	131200	7743400	2910	2910	2910	2910	0
441	20250328	131100	7743400	2910	2910	2910	2910	0
442	20250328	131000	7743400	2910	2910	2910	2910	0
443	20250328	130900	7743400	2910	2910	2910	2910	0
444	20250328	130800	7743400	2910	2910	2910	2910	2
445	20250328	130700	7737580	2905	2905	2905	2905	0
446	20250328	130600	7737580	2905	2905	2905	2905	0
447	20250328	130500	7737580	2905	2905	2905	2905	0
448	20250328	130400	7737580	2905	2905	2905	2905	0
449	20250328	130300	7737580	2905	2905	2905	2905	0
450	20250328	130200	7737580	2905	2905	2905	2905	0
451	20250328	130100	7737580	2905	2905	2905	2905	0
452	20250328	130000	7737580	2905	2905	2905	2905	0
453	20250328	125900	7737580	2905	2905	2905	2905	0
454	20250328	125800	7737580	2905	2905	2905	2905	0
455	20250328	125700	7737580	2905	2905	2905	2905	0
456	20250328	125600	7737580	2905	2905	2905	2905	0
457	20250328	125500	7737580	2905	2905	2905	2905	0
458	20250328	125400	7737580	2905	2905	2905	2905	0
459	20250328	125300	7737580	2905	2905	2905	2905	0
460	20250328	125200	7737580	2905	2905	2905	2905	0
461	20250328	125100	7737580	2905	2905	2905	2905	0
462	20250328	125000	7737580	2905	2905	2905	2905	0
463	20250328	124900	7737580	2905	2905	2905	2905	0
464	20250328	124800	7737580	2905	2905	2905	2905	0
465	20250328	124700	7737580	2905	2905	2905	2905	0
466	20250328	124600	7737580	2905	2905	2905	2905	0
467	20250328	124500	7737580	2905	2905	2905	2905	0
468	20250328	124400	7737580	2905	2905	2905	2905	0
469	20250328	124300	7737580	2905	2905	2905	2905	0
470	20250328	124200	7737580	2905	2905	2905	2905	0
471	20250328	124100	7737580	2905	2905	2905	2905	0
472	20250328	124000	7737580	2905	2905	2905	2905	0
473	20250328	123900	7737580	2905	2905	2905	2905	0
474	20250328	123800	7737580	2905	2905	2905	2905	40
475	20250328	123700	7621380	2900	2900	2900	2900	0
476	20250328	123600	7621380	2900	2900	2900	2900	0
477	20250328	123500	7621380	2900	2900	2900	2900	0
478	20250328	123400	7621380	2900	2900	2900	2900	0
479	20250328	123300	7621380	2900	2900	2900	2900	0
480	20250328	123200	7621380	2900	2900	2900	2900	0
481	20250328	123100	7621380	2900	2900	2900	2900	0
482	20250328	123000	7621380	2900	2900	2900	2900	0
483	20250328	122900	7621380	2900	2900	2900	2900	0
484	20250328	122800	7621380	2900	2900	2900	2900	0
485	20250328	122700	7621380	2900	2900	2900	2900	0
486	20250328	122600	7621380	2900	2900	2900	2900	0
487	20250328	122500	7621380	2900	2900	2900	2900	0
488	20250328	122400	7621380	2900	2900	2900	2900	0
489	20250328	122300	7621380	2900	2900	2900	2900	0
490	20250328	122200	7621380	2900	2900	2900	2900	0
491	20250328	122100	7621380	2900	2900	2900	2900	0
492	20250328	122000	7621380	2900	2900	2900	2900	0
493	20250328	121900	7621380	2900	2900	2900	2900	0
494	20250328	121800	7621380	2900	2900	2900	2900	0
495	20250328	121700	7621380	2900	2900	2900	2900	0
496	20250328	121600	7621380	2900	2900	2900	2900	0
497	20250328	121500	7621380	2900	2900	2900	2900	0
498	20250328	121400	7621380	2900	2900	2900	2900	0
499	20250328	121300	7621380	2900	2900	2900	2900	0
500	20250328	121200	7621380	2900	2900	2900	2900	0
501	20250328	121100	7621380	2900	2900	2900	2900	0
502	20250328	121000	7621380	2900	2900	2900	2900	0
503	20250328	120900	7621380	2900	2900	2900	2900	0
504	20250328	120800	7621380	2900	2900	2900	2900	0
505	20250328	120700	7621380	2900	2900	2900	2900	0
506	20250328	120600	7621380	2900	2900	2900	2900	0
507	20250328	120500	7621380	2900	2900	2900	2900	0
508	20250328	120400	7621380	2900	2900	2900	2900	0
509	20250328	120300	7621380	2900	2900	2900	2900	0
510	20250328	120200	7621380	2900	2900	2900	2900	0
511	20250328	120100	7621380	2900	2900	2900	2900	0
512	20250328	120000	7621380	2900	2900	2900	2900	0
513	20250328	115900	7621380	2900	2900	2900	2900	0
514	20250328	115800	7621380	2900	2900	2900	2900	0
515	20250328	115700	7621380	2900	2900	2900	2900	0
516	20250328	115600	7621380	2900	2900	2900	2900	0
517	20250328	115500	7621380	2900	2900	2900	2900	0
518	20250328	115400	7621380	2900	2900	2900	2900	0
519	20250328	115300	7621380	2900	2900	2900	2900	0
520	20250328	115200	7621380	2900	2900	2900	2900	0
521	20250328	115100	7621380	2900	2900	2900	2900	0
522	20250328	115000	7621380	2900	2915	2915	2900	500
523	20250328	114900	6167250	2940	2940	2940	2940	0
524	20250328	114800	6167250	2940	2940	2940	2940	0
525	20250328	114700	6167250	2940	2940	2940	2940	0
526	20250328	114600	6167250	2940	2940	2940	2940	0
527	20250328	114500	6167250	2940	2940	2940	2940	0
528	20250328	114400	6167250	2940	2940	2940	2940	0
529	20250328	114300	6167250	2940	2940	2940	2940	0
530	20250328	114200	6167250	2940	2940	2940	2940	0
531	20250328	114100	6167250	2940	2940	2940	2940	0
532	20250328	114000	6167250	2940	2940	2940	2940	0
533	20250328	113900	6167250	2940	2940	2940	2940	1
534	20250328	113800	6164310	2920	2920	2920	2920	0
535	20250328	113700	6164310	2920	2920	2920	2920	0
536	20250328	113600	6164310	2920	2920	2920	2920	0
537	20250328	113500	6164310	2920	2920	2920	2920	0
538	20250328	113400	6164310	2920	2920	2920	2920	0
539	20250328	113300	6164310	2920	2920	2920	2920	0
540	20250328	113200	6164310	2920	2920	2920	2920	100
541	20250328	113100	5872310	2905	2905	2905	2905	0
542	20250328	113000	5872310	2905	2905	2905	2905	0
543	20250328	112900	5872310	2905	2905	2905	2905	0
544	20250328	112800	5872310	2905	2905	2905	2905	0
545	20250328	112700	5872310	2905	2905	2905	2905	0
546	20250328	112600	5872310	2905	2905	2905	2905	0
547	20250328	112500	5872310	2905	2905	2905	2905	0
548	20250328	112400	5872310	2905	2905	2905	2905	0
549	20250328	112300	5872310	2905	2905	2905	2905	0
550	20250328	112200	5872310	2905	2905	2905	2905	0
551	20250328	112100	5872310	2905	2905	2905	2905	0
552	20250328	112000	5872310	2905	2905	2905	2905	0
553	20250328	111900	5872310	2905	2905	2905	2905	0
554	20250328	111800	5872310	2905	2905	2905	2905	0
555	20250328	111700	5872310	2905	2905	2905	2905	1
556	20250328	111600	5869405	2905	2905	2905	2905	0
557	20250328	111500	5869405	2905	2905	2905	2905	0
558	20250328	111400	5869405	2905	2905	2905	2905	0
559	20250328	111300	5869405	2905	2910	2910	2905	160
560	20250328	111200	5404000	2910	2910	2910	2910	0
561	20250328	111100	5404000	2910	2910	2910	2910	0
562	20250328	111000	5404000	2910	2930	2930	2910	180
563	20250328	110900	4880040	2940	2945	2945	2940	169
564	20250328	110800	4382340	2940	2965	2965	2940	50
565	20250328	110700	4234760	2965	2965	2965	2965	5
566	20250328	110600	4219935	2990	2990	2990	2990	0
567	20250328	110500	4219935	2990	2990	2990	2990	0
568	20250328	110400	4219935	2990	2990	2990	2990	0
569	20250328	110300	4219935	2990	2990	2990	2990	0
570	20250328	110200	4219935	2990	2990	2990	2990	0
571	20250328	110100	4219935	2990	2990	2990	2990	0
572	20250328	110000	4219935	2990	2990	2990	2990	0
573	20250328	105900	4219935	2990	2990	2990	2990	0
574	20250328	105800	4219935	2990	2990	2990	2990	0
575	20250328	105700	4219935	2990	2990	2990	2990	0
576	20250328	105600	4219935	2990	2990	2990	2990	0
577	20250328	105500	4219935	2990	2990	2990	2990	0
578	20250328	105400	4219935	2990	2990	2990	2990	0
579	20250328	105300	4219935	2990	2990	2990	2990	0
580	20250328	105200	4219935	2990	2990	2990	2990	0
581	20250328	105100	4219935	2990	2990	2990	2990	0
582	20250328	105000	4219935	2990	2990	2990	2990	0
583	20250328	104900	4219935	2990	2990	2990	2990	1
584	20250328	104800	4216945	2950	2950	2950	2950	0
585	20250328	104700	4216945	2950	2950	2950	2950	0
586	20250328	104600	4216945	2950	2950	2950	2950	0
587	20250328	104500	4216945	2950	2950	2950	2950	0
588	20250328	104400	4216945	2950	2950	2950	2950	0
589	20250328	104300	4216945	2950	2950	2950	2950	0
590	20250328	104200	4216945	2950	2950	2950	2950	0
591	20250328	104100	4216945	2950	2950	2950	2950	0
592	20250328	104000	4216945	2950	2950	2950	2950	0
593	20250328	103900	4216945	2950	2950	2950	2950	0
594	20250328	103800	4216945	2950	2950	2950	2950	0
595	20250328	103700	4216945	2950	2950	2950	2950	0
596	20250328	103600	4216945	2950	2950	2950	2950	0
597	20250328	103500	4216945	2950	2950	2950	2950	0
598	20250328	103400	4216945	2950	2950	2950	2950	0
599	20250328	103300	4216945	2950	2950	2950	2950	0
600	20250328	103200	4216945	2950	2950	2950	2950	0
601	20250328	103100	4216945	2950	2950	2950	2950	0
602	20250328	103000	4216945	2950	2950	2950	2950	0
603	20250328	102900	4216945	2950	2950	2950	2950	0
604	20250328	102800	4216945	2950	2950	2950	2950	0
605	20250328	102700	4216945	2950	2950	2950	2950	0
606	20250328	102600	4216945	2950	2950	2950	2950	0
607	20250328	102500	4216945	2950	2950	2950	2950	0
608	20250328	102400	4216945	2950	2950	2950	2950	0
609	20250328	102300	4216945	2950	2950	2950	2950	0
610	20250328	102200	4216945	2950	2950	2950	2950	0
611	20250328	102100	4216945	2950	2950	2950	2950	0
612	20250328	102000	4216945	2950	2950	2950	2950	0
613	20250328	101900	4216945	2950	2950	2950	2950	0
614	20250328	101800	4216945	2950	2950	2950	2950	0
615	20250328	101700	4216945	2950	2950	2950	2950	0
616	20250328	101600	4216945	2950	2950	2950	2950	0
617	20250328	101500	4216945	2950	2950	2950	2950	0
618	20250328	101400	4216945	2950	2950	2950	2950	0
619	20250328	101300	4216945	2950	2950	2950	2950	0
620	20250328	101200	4216945	2950	2950	2950	2950	0
621	20250328	101100	4216945	2950	2950	2950	2950	0
622	20250328	101000	4216945	2950	2950	2950	2950	0
623	20250328	100900	4216945	2950	2950	2950	2950	0
624	20250328	100800	4216945	2950	2950	2950	2950	1
625	20250328	100700	4213995	2990	2990	2990	2990	0
626	20250328	100600	4213995	2990	2990	2990	2990	0
627	20250328	100500	4213995	2990	2990	2990	2990	0
628	20250328	100400	4213995	2990	2990	2990	2990	0
629	20250328	100300	4213995	2990	2990	2990	2990	2
630	20250328	100200	4208015	2950	2950	2950	2950	0
631	20250328	100100	4208015	2950	2950	2950	2950	0
632	20250328	100000	4208015	2950	2950	2950	2950	0
633	20250328	095900	4208015	2950	2950	2950	2950	0
634	20250328	095800	4208015	2950	2950	2950	2950	0
635	20250328	095700	4208015	2950	2950	2950	2950	0
636	20250328	095600	4208015	2950	2960	2960	2950	177
637	20250328	095500	3685245	2960	2960	2960	2960	0
638	20250328	095400	3685245	2960	2960	2960	2960	0
639	20250328	095300	3685245	2960	2960	2960	2960	2
640	20250328	095200	3679325	2990	2990	2990	2990	0
641	20250328	095100	3679325	2990	2990	2990	2990	0
642	20250328	095000	3679325	2990	2990	2990	2990	0
643	20250328	094900	3679325	2990	2990	2990	2990	1
644	20250328	094800	3676335	2990	2990	2990	2990	0
645	20250328	094700	3676335	2990	2990	2990	2990	0
646	20250328	094600	3676335	2990	2990	2990	2990	68
647	20250328	094500	3473015	2990	2990	2990	2990	20
648	20250328	094400	3413215	2960	2960	2960	2960	0
649	20250328	094300	3413215	2960	2960	2960	2960	0
650	20250328	094200	3413215	2960	2960	2960	2960	0
651	20250328	094100	3413215	2960	2960	2960	2960	0
652	20250328	094000	3413215	2960	2960	2960	2960	0
653	20250328	093900	3413215	2960	2960	2960	2960	0
654	20250328	093800	3413215	2960	2960	2960	2960	0
655	20250328	093700	3413215	2960	2960	2960	2960	0
656	20250328	093600	3413215	2960	2960	2960	2960	0
657	20250328	093500	3413215	2960	2960	2960	2960	45
658	20250328	093400	3280015	2960	2960	2960	2960	0
659	20250328	093300	3280015	2960	2960	2960	2960	0
660	20250328	093200	3280015	2960	2960	2960	2960	200
661	20250328	093100	2688015	2960	2960	2960	2960	0
662	20250328	093000	2688015	2960	2960	2960	2960	0
663	20250328	092900	2688015	2960	2960	2960	2960	0
664	20250328	092800	2688015	2960	2960	2960	2960	0
665	20250328	092700	2688015	2960	2960	2960	2960	0
666	20250328	092600	2688015	2960	2960	2960	2960	131
667	20250328	092500	2300255	2960	2960	2960	2960	0
668	20250328	092400	2300255	2960	2960	2960	2960	1
669	20250328	092300	2297295	2960	2960	2960	2960	0
670	20250328	092200	2297295	2960	2960	2960	2960	0
671	20250328	092100	2297295	2960	2960	2960	2960	1
672	20250328	092000	2294335	2955	2955	2955	2955	0
673	20250328	091900	2294335	2955	2955	2955	2955	0
674	20250328	091800	2294335	2955	2955	2955	2955	0
675	20250328	091700	2294335	2955	2955	2955	2955	0
676	20250328	091600	2294335	2955	2955	2955	2955	0
677	20250328	091500	2294335	2955	2955	2955	2955	0
678	20250328	091400	2294335	2955	2955	2955	2955	20
679	20250328	091300	2235235	2965	2965	2965	2965	0
680	20250328	091200	2235235	2965	3030	3030	2965	11
681	20250328	091100	2202555	3035	3035	3035	3035	7
682	20250328	091000	2181310	3035	3025	3035	3025	132
683	20250328	090900	1781435	3025	3030	3030	3025	11
684	20250328	090800	1748155	3035	3035	3035	3035	2
685	20250328	090700	1742085	3050	3035	3050	3035	62
686	20250328	090600	1553120	3055	3055	3055	3055	0
687	20250328	090500	1553120	3055	3055	3055	3055	0
688	20250328	090400	1553120	3055	3055	3055	3055	0
689	20250328	090300	1553120	3055	3050	3055	3045	345
690	20250328	090200	501500	2950	2950	2950	2950	0
691	20250328	090100	501500	2950	2950	2950	2950	0
692	20250328	090000	501500	2950	2950	2950	2950	170