KissMeData/203450/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203800	18721995	2905	2905	2905	2905	272
3	20250328	203700	18721995	2905	2905	2905	2905	0
4	20250328	203600	18721995	2905	2905	2905	2905	0
5	20250328	203500	18721995	2905	2905	2905	2905	0
6	20250328	203400	18721995	2905	2905	2905	2905	0
7	20250328	203300	18721995	2905	2905	2905	2905	0
8	20250328	203200	18721995	2905	2905	2905	2905	0
9	20250328	203100	18721995	2905	2905	2905	2905	0
10	20250328	203000	18721995	2905	2905	2905	2905	0
11	20250328	202900	18721995	2905	2905	2905	2905	0
12	20250328	202800	18721995	2905	2905	2905	2905	0
13	20250328	202700	18721995	2905	2905	2905	2905	0
14	20250328	202600	18721995	2905	2905	2905	2905	0
15	20250328	202500	18721995	2905	2905	2905	2905	0
16	20250328	202400	18721995	2905	2905	2905	2905	0
17	20250328	202300	18721995	2905	2905	2905	2905	0
18	20250328	202200	18721995	2905	2905	2905	2905	0
19	20250328	202100	18721995	2905	2905	2905	2905	0
20	20250328	202000	18721995	2905	2905	2905	2905	0
21	20250328	201900	18721995	2905	2905	2905	2905	0
22	20250328	201800	18721995	2905	2905	2905	2905	0
23	20250328	201700	18721995	2905	2905	2905	2905	0
24	20250328	201600	18721995	2905	2905	2905	2905	0
25	20250328	201500	18721995	2905	2905	2905	2905	0
26	20250328	201400	18721995	2905	2905	2905	2905	0
27	20250328	201300	18721995	2905	2905	2905	2905	0
28	20250328	201200	18721995	2905	2905	2905	2905	0
29	20250328	201100	18721995	2905	2905	2905	2905	0
30	20250328	201000	18721995	2905	2905	2905	2905	0
31	20250328	200900	18721995	2905	2905	2905	2905	0
32	20250328	200800	18721995	2905	2905	2905	2905	272
33	20250328	200700	18721995	2905	2905	2905	2905	0
34	20250328	200600	18721995	2905	2905	2905	2905	0
35	20250328	200500	18721995	2905	2905	2905	2905	0
36	20250328	200400	18721995	2905	2905	2905	2905	0
37	20250328	200300	18721995	2905	2905	2905	2905	0
38	20250328	200200	18721995	2905	2905	2905	2905	0
39	20250328	200100	18721995	2905	2905	2905	2905	0
40	20250328	200000	18721995	2905	2905	2905	2905	0
41	20250328	195900	18721995	2905	2905	2905	2905	0
42	20250328	195800	18721995	2905	2905	2905	2905	0
43	20250328	195700	18721995	2905	2905	2905	2905	0
44	20250328	195600	18721995	2905	2905	2905	2905	0
45	20250328	195500	18721995	2905	2905	2905	2905	0
46	20250328	195400	18721995	2905	2905	2905	2905	0
47	20250328	195300	18721995	2905	2905	2905	2905	0
48	20250328	195200	18721995	2905	2905	2905	2905	0
49	20250328	195100	18721995	2905	2905	2905	2905	0
50	20250328	195000	18721995	2905	2905	2905	2905	0
51	20250328	194900	18721995	2905	2905	2905	2905	0
52	20250328	194800	18721995	2905	2905	2905	2905	0
53	20250328	194700	18721995	2905	2905	2905	2905	0
54	20250328	194600	18721995	2905	2905	2905	2905	0
55	20250328	194500	18721995	2905	2905	2905	2905	0
56	20250328	194400	18721995	2905	2905	2905	2905	0
57	20250328	194300	18721995	2905	2905	2905	2905	0
58	20250328	194200	18721995	2905	2905	2905	2905	0
59	20250328	194100	18721995	2905	2905	2905	2905	0
60	20250328	194000	18721995	2905	2905	2905	2905	0
61	20250328	193900	18721995	2905	2905	2905	2905	0
62	20250328	193800	18721995	2905	2905	2905	2905	272
63	20250328	193700	18721995	2905	2905	2905	2905	0
64	20250328	193600	18721995	2905	2905	2905	2905	0
65	20250328	193500	18721995	2905	2905	2905	2905	0
66	20250328	193400	18721995	2905	2905	2905	2905	0
67	20250328	193300	18721995	2905	2905	2905	2905	0
68	20250328	193200	18721995	2905	2905	2905	2905	0
69	20250328	193100	18721995	2905	2905	2905	2905	0
70	20250328	193000	18721995	2905	2905	2905	2905	0
71	20250328	192900	18721995	2905	2905	2905	2905	0
72	20250328	192800	18721995	2905	2905	2905	2905	0
73	20250328	192700	18721995	2905	2905	2905	2905	0
74	20250328	192600	18721995	2905	2905	2905	2905	0
75	20250328	192500	18721995	2905	2905	2905	2905	0
76	20250328	192400	18721995	2905	2905	2905	2905	0
77	20250328	192300	18721995	2905	2905	2905	2905	0
78	20250328	192200	18721995	2905	2905	2905	2905	0
79	20250328	192100	18721995	2905	2905	2905	2905	0
80	20250328	192000	18721995	2905	2905	2905	2905	0
81	20250328	191900	18721995	2905	2905	2905	2905	0
82	20250328	191800	18721995	2905	2905	2905	2905	0
83	20250328	191700	18721995	2905	2905	2905	2905	0
84	20250328	191600	18721995	2905	2905	2905	2905	0
85	20250328	191500	18721995	2905	2905	2905	2905	0
86	20250328	191400	18721995	2905	2905	2905	2905	0
87	20250328	191300	18721995	2905	2905	2905	2905	0
88	20250328	191200	18721995	2905	2905	2905	2905	0
89	20250328	191100	18721995	2905	2905	2905	2905	0
90	20250328	191000	18721995	2905	2905	2905	2905	0
91	20250328	190900	18721995	2905	2905	2905	2905	0
92	20250328	190800	18721995	2905	2905	2905	2905	272
93	20250328	190700	18721995	2905	2905	2905	2905	0
94	20250328	190600	18721995	2905	2905	2905	2905	0
95	20250328	190500	18721995	2905	2905	2905	2905	0
96	20250328	190400	18721995	2905	2905	2905	2905	0
97	20250328	190300	18721995	2905	2905	2905	2905	0
98	20250328	190200	18721995	2905	2905	2905	2905	0
99	20250328	190100	18721995	2905	2905	2905	2905	0
100	20250328	190000	18721995	2905	2905	2905	2905	0
101	20250328	185900	18721995	2905	2905	2905	2905	0
102	20250328	185800	18721995	2905	2905	2905	2905	0
103	20250328	185700	18721995	2905	2905	2905	2905	0
104	20250328	185600	18721995	2905	2905	2905	2905	0
105	20250328	185500	18721995	2905	2905	2905	2905	0
106	20250328	185400	18721995	2905	2905	2905	2905	0
107	20250328	185300	18721995	2905	2905	2905	2905	0
108	20250328	185200	18721995	2905	2905	2905	2905	0
109	20250328	185100	18721995	2905	2905	2905	2905	0
110	20250328	185000	18721995	2905	2905	2905	2905	0
111	20250328	184900	18721995	2905	2905	2905	2905	0
112	20250328	184800	18721995	2905	2905	2905	2905	0
113	20250328	184700	18721995	2905	2905	2905	2905	0
114	20250328	184600	18721995	2905	2905	2905	2905	0
115	20250328	184500	18721995	2905	2905	2905	2905	0
116	20250328	184400	18721995	2905	2905	2905	2905	0
117	20250328	184300	18721995	2905	2905	2905	2905	0
118	20250328	184200	18721995	2905	2905	2905	2905	0
119	20250328	184100	18721995	2905	2905	2905	2905	0
120	20250328	184000	18721995	2905	2905	2905	2905	0
121	20250328	183900	18721995	2905	2905	2905	2905	0
122	20250328	183800	18721995	2905	2905	2905	2905	272
123	20250328	183700	18721995	2905	2905	2905	2905	0
124	20250328	183600	18721995	2905	2905	2905	2905	0
125	20250328	183500	18721995	2905	2905	2905	2905	0
126	20250328	183400	18721995	2905	2905	2905	2905	0
127	20250328	183300	18721995	2905	2905	2905	2905	0
128	20250328	183200	18721995	2905	2905	2905	2905	0
129	20250328	183100	18721995	2905	2905	2905	2905	0
130	20250328	183000	18721995	2905	2905	2905	2905	0
131	20250328	182900	18721995	2905	2905	2905	2905	0
132	20250328	182800	18721995	2905	2905	2905	2905	0
133	20250328	182700	18721995	2905	2905	2905	2905	0
134	20250328	182600	18721995	2905	2905	2905	2905	0
135	20250328	182500	18721995	2905	2905	2905	2905	0
136	20250328	182400	18721995	2905	2905	2905	2905	0
137	20250328	182300	18721995	2905	2905	2905	2905	0
138	20250328	182200	18721995	2905	2905	2905	2905	0
139	20250328	182100	18721995	2905	2905	2905	2905	0
140	20250328	182000	18721995	2905	2905	2905	2905	0
141	20250328	181900	18721995	2905	2905	2905	2905	0
142	20250328	181800	18721995	2905	2905	2905	2905	0
143	20250328	181700	18721995	2905	2905	2905	2905	0
144	20250328	181600	18721995	2905	2905	2905	2905	0
145	20250328	181500	18721995	2905	2905	2905	2905	0
146	20250328	181400	18721995	2905	2905	2905	2905	0
147	20250328	181300	18721995	2905	2905	2905	2905	0
148	20250328	181200	18721995	2905	2905	2905	2905	0
149	20250328	181100	18721995	2905	2905	2905	2905	0
150	20250328	181000	18721995	2905	2905	2905	2905	0
151	20250328	180900	18721995	2905	2905	2905	2905	0
152	20250328	180800	18721995	2905	2905	2905	2905	272
153	20250328	180700	18721995	2905	2905	2905	2905	0
154	20250328	180600	18721995	2905	2905	2905	2905	0
155	20250328	180500	18721995	2905	2905	2905	2905	0
156	20250328	180400	18721995	2905	2905	2905	2905	0
157	20250328	180300	18721995	2905	2905	2905	2905	0
158	20250328	180200	18721995	2905	2905	2905	2905	0
159	20250328	180100	18721995	2905	2905	2905	2905	0
160	20250328	180000	18721995	2905	2905	2905	2905	0
161	20250328	175900	18721995	2905	2905	2905	2905	0
162	20250328	175800	18721995	2905	2905	2905	2905	0
163	20250328	175700	18721995	2905	2905	2905	2905	0
164	20250328	175600	18721995	2905	2905	2905	2905	0
165	20250328	175500	18721995	2905	2905	2905	2905	0
166	20250328	175400	18721995	2905	2905	2905	2905	0
167	20250328	175300	18721995	2905	2905	2905	2905	0
168	20250328	175200	18721995	2905	2905	2905	2905	0
169	20250328	175100	18721995	2905	2905	2905	2905	0
170	20250328	175000	18721995	2905	2905	2905	2905	0
171	20250328	174900	18721995	2905	2905	2905	2905	0
172	20250328	174800	18721995	2905	2905	2905	2905	0
173	20250328	174700	18721995	2905	2905	2905	2905	0
174	20250328	174600	18721995	2905	2905	2905	2905	0
175	20250328	174500	18721995	2905	2905	2905	2905	0
176	20250328	174400	18721995	2905	2905	2905	2905	0
177	20250328	174300	18721995	2905	2905	2905	2905	0
178	20250328	174200	18721995	2905	2905	2905	2905	0
179	20250328	174100	18721995	2905	2905	2905	2905	0
180	20250328	174000	18721995	2905	2905	2905	2905	0
181	20250328	173900	18721995	2905	2905	2905	2905	0
182	20250328	173800	18721995	2905	2905	2905	2905	272
183	20250328	173700	18721995	2905	2905	2905	2905	0
184	20250328	173600	18721995	2905	2905	2905	2905	0
185	20250328	173500	18721995	2905	2905	2905	2905	0
186	20250328	173400	18721995	2905	2905	2905	2905	0
187	20250328	173300	18721995	2905	2905	2905	2905	0
188	20250328	173200	18721995	2905	2905	2905	2905	0
189	20250328	173100	18721995	2905	2905	2905	2905	0
190	20250328	173000	18721995	2905	2905	2905	2905	0
191	20250328	172900	18721995	2905	2905	2905	2905	0
192	20250328	172800	18721995	2905	2905	2905	2905	0
193	20250328	172700	18721995	2905	2905	2905	2905	0
194	20250328	172600	18721995	2905	2905	2905	2905	0
195	20250328	172500	18721995	2905	2905	2905	2905	0
196	20250328	172400	18721995	2905	2905	2905	2905	0
197	20250328	172300	18721995	2905	2905	2905	2905	0
198	20250328	172200	18721995	2905	2905	2905	2905	0
199	20250328	172100	18721995	2905	2905	2905	2905	0
200	20250328	172000	18721995	2905	2905	2905	2905	0
201	20250328	171900	18721995	2905	2905	2905	2905	0
202	20250328	171800	18721995	2905	2905	2905	2905	0
203	20250328	171700	18721995	2905	2905	2905	2905	0
204	20250328	171600	18721995	2905	2905	2905	2905	0
205	20250328	171500	18721995	2905	2905	2905	2905	0
206	20250328	171400	18721995	2905	2905	2905	2905	0
207	20250328	171300	18721995	2905	2905	2905	2905	0
208	20250328	171200	18721995	2905	2905	2905	2905	0
209	20250328	171100	18721995	2905	2905	2905	2905	0
210	20250328	171000	18721995	2905	2905	2905	2905	0
211	20250328	170900	18721995	2905	2905	2905	2905	0
212	20250328	170800	18721995	2905	2905	2905	2905	272
213	20250328	170700	18721995	2905	2905	2905	2905	0
214	20250328	170600	18721995	2905	2905	2905	2905	0
215	20250328	170500	18721995	2905	2905	2905	2905	0
216	20250328	170400	18721995	2905	2905	2905	2905	0
217	20250328	170300	18721995	2905	2905	2905	2905	0
218	20250328	170200	18721995	2905	2905	2905	2905	0
219	20250328	170100	18721995	2905	2905	2905	2905	0
220	20250328	170000	18721995	2905	2905	2905	2905	0
221	20250328	165900	18721995	2905	2905	2905	2905	0
222	20250328	165800	18721995	2905	2905	2905	2905	0
223	20250328	165700	18721995	2905	2905	2905	2905	0
224	20250328	165600	18721995	2905	2905	2905	2905	0
225	20250328	165500	18721995	2905	2905	2905	2905	0
226	20250328	165400	18721995	2905	2905	2905	2905	0
227	20250328	165300	18721995	2905	2905	2905	2905	0
228	20250328	165200	18721995	2905	2905	2905	2905	0
229	20250328	165100	18721995	2905	2905	2905	2905	0
230	20250328	165000	18721995	2905	2905	2905	2905	0
231	20250328	164900	18721995	2905	2905	2905	2905	0
232	20250328	164800	18721995	2905	2905	2905	2905	0
233	20250328	164700	18721995	2905	2905	2905	2905	0
234	20250328	164600	18721995	2905	2905	2905	2905	0
235	20250328	164500	18721995	2905	2905	2905	2905	0
236	20250328	164400	18721995	2905	2905	2905	2905	0
237	20250328	164300	18721995	2905	2905	2905	2905	0
238	20250328	164200	18721995	2905	2905	2905	2905	0
239	20250328	164100	18721995	2905	2905	2905	2905	0
240	20250328	164000	18721995	2905	2905	2905	2905	0
241	20250328	163900	18721995	2905	2905	2905	2905	0
242	20250328	163800	18721995	2905	2905	2905	2905	272
243	20250328	163700	18721995	2905	2905	2905	2905	0
244	20250328	163600	18721995	2905	2905	2905	2905	0
245	20250328	163500	18721995	2905	2905	2905	2905	0
246	20250328	163400	18721995	2905	2905	2905	2905	0
247	20250328	163300	18721995	2905	2905	2905	2905	0
248	20250328	163200	18721995	2905	2905	2905	2905	0
249	20250328	163100	18721995	2905	2905	2905	2905	0
250	20250328	163000	18721995	2905	2905	2905	2905	0
251	20250328	162900	18721995	2905	2905	2905	2905	0
252	20250328	162800	18721995	2905	2905	2905	2905	0
253	20250328	162700	18721995	2905	2905	2905	2905	0
254	20250328	162600	18721995	2905	2905	2905	2905	0
255	20250328	162500	18721995	2905	2905	2905	2905	0
256	20250328	162400	18721995	2905	2905	2905	2905	0
257	20250328	162300	18721995	2905	2905	2905	2905	0
258	20250328	162200	18721995	2905	2905	2905	2905	0
259	20250328	162100	18721995	2905	2905	2905	2905	0
260	20250328	162000	18721995	2905	2905	2905	2905	0
261	20250328	161900	18721995	2905	2905	2905	2905	0
262	20250328	161800	18721995	2905	2905	2905	2905	0
263	20250328	161700	18721995	2905	2905	2905	2905	0
264	20250328	161600	18721995	2905	2905	2905	2905	0
265	20250328	161500	18721995	2905	2905	2905	2905	0
266	20250328	161400	18721995	2905	2905	2905	2905	0
267	20250328	161300	18721995	2905	2905	2905	2905	0
268	20250328	161200	18721995	2905	2905	2905	2905	0
269	20250328	161100	18721995	2905	2905	2905	2905	0
270	20250328	161000	18721995	2905	2905	2905	2905	0
271	20250328	160900	18721995	2905	2905	2905	2905	0
272	20250328	160800	18721995	2905	2905	2905	2905	272
273	20250328	160700	18721995	2905	2905	2905	2905	0
274	20250328	160600	18721995	2905	2905	2905	2905	0
275	20250328	160500	18721995	2905	2905	2905	2905	0
276	20250328	160400	18721995	2905	2905	2905	2905	0
277	20250328	160300	18721995	2905	2905	2905	2905	0
278	20250328	160200	18721995	2905	2905	2905	2905	0
279	20250328	160100	18721995	2905	2905	2905	2905	0
280	20250328	160000	18721995	2905	2905	2905	2905	0
281	20250328	155900	18721995	2905	2905	2905	2905	0
282	20250328	155800	18721995	2905	2905	2905	2905	0
283	20250328	155700	18721995	2905	2905	2905	2905	0
284	20250328	155600	18721995	2905	2905	2905	2905	0
285	20250328	155500	18721995	2905	2905	2905	2905	0
286	20250328	155400	18721995	2905	2905	2905	2905	0
287	20250328	155300	18721995	2905	2905	2905	2905	0
288	20250328	155200	18721995	2905	2905	2905	2905	0
289	20250328	155100	18721995	2905	2905	2905	2905	0
290	20250328	155000	18721995	2905	2905	2905	2905	0
291	20250328	154900	18721995	2905	2905	2905	2905	0
292	20250328	154800	18721995	2905	2905	2905	2905	0
293	20250328	154700	18721995	2905	2905	2905	2905	0
294	20250328	154600	18721995	2905	2905	2905	2905	0
295	20250328	154500	18721995	2905	2905	2905	2905	0
296	20250328	154400	18721995	2905	2905	2905	2905	0
297	20250328	154300	18721995	2905	2905	2905	2905	0
298	20250328	154200	18721995	2905	2905	2905	2905	0
299	20250328	154100	18721995	2905	2905	2905	2905	0
300	20250328	154000	18721995	2905	2905	2905	2905	0
301	20250328	153900	18721995	2905	2905	2905	2905	0
302	20250328	153800	18721995	2905	2905	2905	2905	272
303	20250328	153700	18721995	2905	2905	2905	2905	0
304	20250328	153600	18721995	2905	2905	2905	2905	0
305	20250328	153500	18721995	2905	2905	2905	2905	0
306	20250328	153400	18721995	2905	2905	2905	2905	0
307	20250328	153300	18721995	2905	2905	2905	2905	0
308	20250328	153200	18721995	2905	2905	2905	2905	0
309	20250328	153100	18721995	2905	2905	2905	2905	0
310	20250328	153000	18721995	2905	2905	2905	2905	272
311	20250328	152900	17931835	2905	2905	2905	2905	0
312	20250328	152800	17931835	2905	2905	2905	2905	0
313	20250328	152700	17931835	2905	2905	2905	2905	0
314	20250328	152600	17931835	2905	2905	2905	2905	0
315	20250328	152500	17931835	2905	2905	2905	2905	0
316	20250328	152400	17931835	2905	2905	2905	2905	0
317	20250328	152300	17931835	2905	2905	2905	2905	0
318	20250328	152200	17931835	2905	2905	2905	2905	0
319	20250328	152100	17931835	2905	2905	2905	2905	0
320	20250328	152000	17931835	2905	2905	2905	2905	0
321	20250328	151900	17931835	2905	2890	2905	2890	15
322	20250328	151800	17888455	2905	2880	2905	2880	25
323	20250328	151700	17816130	2905	2905	2905	2905	0
324	20250328	151600	17816130	2905	2905	2905	2905	0
325	20250328	151500	17816130	2905	2905	2905	2905	8
326	20250328	151400	17792890	2905	2905	2905	2905	10
327	20250328	151300	17763840	2875	2880	2880	2875	760
328	20250328	151200	15578255	2905	2885	2905	2885	33
329	20250328	151100	15482950	2905	2905	2905	2905	0
330	20250328	151000	15482950	2905	2905	2905	2905	0
331	20250328	150900	15482950	2905	2885	2905	2885	4
332	20250328	150800	15471370	2905	2905	2905	2905	0
333	20250328	150700	15471370	2905	2900	2905	2885	888
334	20250328	150600	12906855	2885	2885	2885	2885	11
335	20250328	150500	12875120	2885	2885	2885	2885	4
336	20250328	150400	12863580	2900	2900	2900	2900	0
337	20250328	150300	12863580	2900	2900	2900	2900	0
338	20250328	150200	12863580	2900	2900	2900	2900	0
339	20250328	150100	12863580	2900	2900	2900	2900	0
340	20250328	150000	12863580	2900	2895	2900	2895	78
341	20250328	145900	12637760	2900	2900	2900	2900	0
342	20250328	145800	12637760	2900	2900	2900	2900	0
343	20250328	145700	12637760	2900	2900	2900	2900	0
344	20250328	145600	12637760	2900	2900	2900	2900	0
345	20250328	145500	12637760	2900	2900	2900	2900	0
346	20250328	145400	12637760	2900	2900	2900	2900	0
347	20250328	145300	12637760	2900	2900	2900	2900	0
348	20250328	145200	12637760	2900	2900	2900	2900	36
349	20250328	145100	12533360	2900	2900	2900	2900	0
350	20250328	145000	12533360	2900	2900	2900	2900	0
351	20250328	144900	12533360	2900	2900	2900	2900	0
352	20250328	144800	12533360	2900	2900	2900	2900	20
353	20250328	144700	12475360	2895	2895	2895	2895	324
354	20250328	144600	11537380	2900	2900	2900	2900	0
355	20250328	144500	11537380	2900	2900	2900	2900	0
356	20250328	144400	11537380	2900	2900	2900	2900	0
357	20250328	144300	11537380	2900	2900	2900	2900	0
358	20250328	144200	11537380	2900	2900	2900	2900	0
359	20250328	144100	11537380	2900	2895	2900	2895	55
360	20250328	144000	11378145	2885	2885	2885	2885	3
361	20250328	143900	11369490	2900	2900	2900	2900	0
362	20250328	143800	11369490	2900	2900	2900	2900	0
363	20250328	143700	11369490	2900	2900	2900	2900	0
364	20250328	143600	11369490	2900	2900	2900	2900	1
365	20250328	143500	11366590	2885	2885	2885	2885	1
366	20250328	143400	11363705	2905	2905	2905	2905	0
367	20250328	143300	11363705	2905	2905	2905	2905	0
368	20250328	143200	11363705	2905	2905	2905	2905	0
369	20250328	143100	11363705	2905	2905	2905	2905	0
370	20250328	143000	11363705	2905	2905	2905	2905	0
371	20250328	142900	11363705	2905	2905	2905	2905	0
372	20250328	142800	11363705	2905	2905	2905	2905	0
373	20250328	142700	11363705	2905	2905	2905	2905	0
374	20250328	142600	11363705	2905	2905	2905	2905	0
375	20250328	142500	11363705	2905	2905	2905	2905	0
376	20250328	142400	11363705	2905	2905	2905	2905	55
377	20250328	142300	11203930	2905	2905	2905	2905	100
378	20250328	142200	10913430	2905	2905	2905	2905	0
379	20250328	142100	10913430	2905	2905	2905	2905	0
380	20250328	142000	10913430	2905	2905	2905	2905	0
381	20250328	141900	10913430	2905	2905	2905	2905	0
382	20250328	141800	10913430	2905	2905	2905	2905	5
383	20250328	141700	10898905	2900	2900	2900	2900	400
384	20250328	141600	9738905	2905	2905	2905	2905	0
385	20250328	141500	9738905	2905	2905	2905	2905	0
386	20250328	141400	9738905	2905	2905	2905	2905	0
387	20250328	141300	9738905	2905	2905	2905	2905	0
388	20250328	141200	9738905	2905	2905	2905	2905	0
389	20250328	141100	9738905	2905	2905	2905	2905	0
390	20250328	141000	9738905	2905	2905	2905	2905	0
391	20250328	140900	9738905	2905	2905	2905	2905	0
392	20250328	140800	9738905	2905	2905	2905	2905	0
393	20250328	140700	9738905	2905	2905	2905	2905	0
394	20250328	140600	9738905	2905	2905	2905	2905	0
395	20250328	140500	9738905	2905	2905	2905	2905	0
396	20250328	140400	9738905	2905	2905	2905	2905	0
397	20250328	140300	9738905	2905	2905	2905	2905	0
398	20250328	140200	9738905	2905	2905	2905	2905	0
399	20250328	140100	9738905	2905	2905	2905	2905	0
400	20250328	140000	9738905	2905	2905	2905	2905	0
401	20250328	135900	9738905	2905	2905	2905	2905	0
402	20250328	135800	9738905	2905	2905	2905	2905	0
403	20250328	135700	9738905	2905	2905	2905	2905	0
404	20250328	135600	9738905	2905	2905	2905	2905	0
405	20250328	135500	9738905	2905	2905	2905	2905	0
406	20250328	135400	9738905	2905	2905	2905	2905	0
407	20250328	135300	9738905	2905	2905	2905	2905	0
408	20250328	135200	9738905	2905	2905	2905	2905	0
409	20250328	135100	9738905	2905	2905	2905	2905	0
410	20250328	135000	9738905	2905	2900	2905	2900	403
411	20250328	134900	8570190	2905	2905	2905	2905	0
412	20250328	134800	8570190	2905	2905	2905	2905	0
413	20250328	134700	8570190	2905	2900	2905	2900	4
414	20250328	134600	8558585	2905	2885	2905	2885	55
415	20250328	134500	8399870	2910	2910	2910	2910	0
416	20250328	134400	8399870	2910	2910	2910	2910	0
417	20250328	134300	8399870	2910	2910	2910	2910	200
418	20250328	134200	7817870	2910	2910	2910	2910	0
419	20250328	134100	7817870	2910	2910	2910	2910	0
420	20250328	134000	7817870	2910	2910	2910	2910	0
421	20250328	133900	7817870	2910	2910	2910	2910	0
422	20250328	133800	7817870	2910	2910	2910	2910	0
423	20250328	133700	7817870	2910	2910	2910	2910	0
424	20250328	133600	7817870	2910	2910	2910	2910	1
425	20250328	133500	7814960	2910	2910	2910	2910	0
426	20250328	133400	7814960	2910	2910	2910	2910	0
427	20250328	133300	7814960	2910	2910	2910	2910	0
428	20250328	133200	7814960	2910	2910	2910	2910	0
429	20250328	133100	7814960	2910	2910	2910	2910	0
430	20250328	133000	7814960	2910	2910	2910	2910	0
431	20250328	132900	7814960	2910	2910	2910	2910	0
432	20250328	132800	7814960	2910	2910	2910	2910	0
433	20250328	132700	7814960	2910	2910	2910	2910	0
434	20250328	132600	7814960	2910	2910	2910	2910	0
435	20250328	132500	7814960	2910	2910	2910	2910	0
436	20250328	132400	7814960	2910	2910	2910	2910	0
437	20250328	132300	7814960	2910	2910	2910	2910	0
438	20250328	132200	7814960	2910	2910	2910	2910	0
439	20250328	132100	7814960	2910	2910	2910	2910	0
440	20250328	132000	7814960	2910	2910	2910	2910	0
441	20250328	131900	7814960	2910	2905	2910	2905	20
442	20250328	131800	7756815	2905	2905	2905	2905	0
443	20250328	131700	7756815	2905	2905	2905	2905	0
444	20250328	131600	7756815	2905	2905	2905	2905	0
445	20250328	131500	7756815	2905	2905	2905	2905	0
446	20250328	131400	7756815	2905	2905	2905	2905	0
447	20250328	131300	7756815	2905	2905	2905	2905	0
448	20250328	131200	7756815	2905	2905	2905	2905	1000
449	20250328	131100	4851815	2905	2905	2905	2905	0
450	20250328	131000	4851815	2905	2905	2905	2905	0
451	20250328	130900	4851815	2905	2905	2905	2905	0
452	20250328	130800	4851815	2905	2905	2905	2905	0
453	20250328	130700	4851815	2905	2905	2905	2905	0
454	20250328	130600	4851815	2905	2905	2905	2905	0
455	20250328	130500	4851815	2905	2905	2905	2905	0
456	20250328	130400	4851815	2905	2905	2905	2905	0
457	20250328	130300	4851815	2905	2905	2905	2905	0
458	20250328	130200	4851815	2905	2905	2905	2905	3
459	20250328	130100	4843100	2905	2905	2905	2905	0
460	20250328	130000	4843100	2905	2905	2905	2905	0
461	20250328	125900	4843100	2905	2905	2905	2905	0
462	20250328	125800	4843100	2905	2905	2905	2905	0
463	20250328	125700	4843100	2905	2905	2905	2905	0
464	20250328	125600	4843100	2905	2905	2905	2905	0
465	20250328	125500	4843100	2905	2905	2905	2905	0
466	20250328	125400	4843100	2905	2905	2905	2905	0
467	20250328	125300	4843100	2905	2905	2905	2905	0
468	20250328	125200	4843100	2905	2905	2905	2905	0
469	20250328	125100	4843100	2905	2905	2905	2905	0
470	20250328	125000	4843100	2905	2905	2905	2905	0
471	20250328	124900	4843100	2905	2905	2905	2905	0
472	20250328	124800	4843100	2905	2905	2905	2905	0
473	20250328	124700	4843100	2905	2905	2905	2905	0
474	20250328	124600	4843100	2905	2905	2905	2905	0
475	20250328	124500	4843100	2905	2905	2905	2905	0
476	20250328	124400	4843100	2905	2905	2905	2905	0
477	20250328	124300	4843100	2905	2905	2905	2905	0
478	20250328	124200	4843100	2905	2905	2905	2905	0
479	20250328	124100	4843100	2905	2905	2905	2905	0
480	20250328	124000	4843100	2905	2905	2905	2905	0
481	20250328	123900	4843100	2905	2905	2905	2905	0
482	20250328	123800	4843100	2905	2905	2905	2905	0
483	20250328	123700	4843100	2905	2905	2905	2905	0
484	20250328	123600	4843100	2905	2905	2905	2905	0
485	20250328	123500	4843100	2905	2905	2905	2905	0
486	20250328	123400	4843100	2905	2905	2905	2905	0
487	20250328	123300	4843100	2905	2905	2905	2905	0
488	20250328	123200	4843100	2905	2905	2905	2905	0
489	20250328	123100	4843100	2905	2905	2905	2905	0
490	20250328	123000	4843100	2905	2905	2905	2905	0
491	20250328	122900	4843100	2905	2905	2905	2905	0
492	20250328	122800	4843100	2905	2905	2905	2905	0
493	20250328	122700	4843100	2905	2905	2905	2905	0
494	20250328	122600	4843100	2905	2905	2905	2905	0
495	20250328	122500	4843100	2905	2905	2905	2905	0
496	20250328	122400	4843100	2905	2905	2905	2905	0
497	20250328	122300	4843100	2905	2905	2905	2905	0
498	20250328	122200	4843100	2905	2905	2905	2905	0
499	20250328	122100	4843100	2905	2905	2905	2905	0
500	20250328	122000	4843100	2905	2905	2905	2905	0
501	20250328	121900	4843100	2905	2905	2905	2905	0
502	20250328	121800	4843100	2905	2905	2905	2905	0
503	20250328	121700	4843100	2905	2905	2905	2905	0
504	20250328	121600	4843100	2905	2905	2905	2905	0
505	20250328	121500	4843100	2905	2905	2905	2905	0
506	20250328	121400	4843100	2905	2905	2905	2905	0
507	20250328	121300	4843100	2905	2905	2905	2905	0
508	20250328	121200	4843100	2905	2905	2905	2905	0
509	20250328	121100	4843100	2905	2905	2905	2905	0
510	20250328	121000	4843100	2905	2905	2905	2905	0
511	20250328	120900	4843100	2905	2905	2905	2905	0
512	20250328	120800	4843100	2905	2905	2905	2905	0
513	20250328	120700	4843100	2905	2905	2905	2905	0
514	20250328	120600	4843100	2905	2905	2905	2905	0
515	20250328	120500	4843100	2905	2905	2905	2905	0
516	20250328	120400	4843100	2905	2905	2905	2905	0
517	20250328	120300	4843100	2905	2905	2905	2905	0
518	20250328	120200	4843100	2905	2905	2905	2905	0
519	20250328	120100	4843100	2905	2905	2905	2905	0
520	20250328	120000	4843100	2905	2905	2905	2905	0
521	20250328	115900	4843100	2905	2905	2905	2905	0
522	20250328	115800	4843100	2905	2905	2905	2905	50
523	20250328	115700	4697850	2905	2905	2905	2905	0
524	20250328	115600	4697850	2905	2905	2905	2905	0
525	20250328	115500	4697850	2905	2905	2905	2905	0
526	20250328	115400	4697850	2905	2905	2905	2905	0
527	20250328	115300	4697850	2905	2905	2905	2905	0
528	20250328	115200	4697850	2905	2905	2905	2905	0
529	20250328	115100	4697850	2905	2905	2905	2905	0
530	20250328	115000	4697850	2905	2905	2905	2905	0
531	20250328	114900	4697850	2905	2905	2905	2905	0
532	20250328	114800	4697850	2905	2905	2905	2905	0
533	20250328	114700	4697850	2905	2905	2905	2905	0
534	20250328	114600	4697850	2905	2905	2905	2905	0
535	20250328	114500	4697850	2905	2905	2905	2905	0
536	20250328	114400	4697850	2905	2905	2905	2905	309
537	20250328	114300	3800205	2905	2905	2905	2905	0
538	20250328	114200	3800205	2905	2905	2905	2905	0
539	20250328	114100	3800205	2905	2905	2905	2905	0
540	20250328	114000	3800205	2905	2905	2905	2905	0
541	20250328	113900	3800205	2905	2905	2905	2905	0
542	20250328	113800	3800205	2905	2905	2905	2905	0
543	20250328	113700	3800205	2905	2905	2905	2905	0
544	20250328	113600	3800205	2905	2905	2905	2905	0
545	20250328	113500	3800205	2905	2905	2905	2905	0
546	20250328	113400	3800205	2905	2905	2905	2905	0
547	20250328	113300	3800205	2905	2905	2905	2905	0
548	20250328	113200	3800205	2905	2905	2905	2905	9
549	20250328	113100	3774060	2905	2905	2905	2905	0
550	20250328	113000	3774060	2905	2905	2905	2905	0
551	20250328	112900	3774060	2905	2905	2905	2905	0
552	20250328	112800	3774060	2905	2890	2905	2890	67
553	20250328	112700	3580415	2885	2890	2890	2885	207
554	20250328	112600	2983030	2890	2890	2890	2890	0
555	20250328	112500	2983030	2890	2890	2890	2890	35
556	20250328	112400	2881880	2890	2890	2890	2890	50
557	20250328	112300	2737380	2890	2890	2890	2890	65
558	20250328	112200	2549530	2890	2890	2890	2890	246
559	20250328	112100	1838590	2890	2890	2890	2890	0
560	20250328	112000	1838590	2890	2890	2890	2890	60
561	20250328	111900	1665190	2905	2905	2905	2905	0
562	20250328	111800	1665190	2905	2905	2905	2905	0
563	20250328	111700	1665190	2905	2905	2905	2905	5
564	20250328	111600	1650665	2890	2890	2890	2890	3
565	20250328	111500	1641995	2910	2910	2910	2910	0
566	20250328	111400	1641995	2910	2910	2910	2910	0
567	20250328	111300	1641995	2910	2910	2910	2910	0
568	20250328	111200	1641995	2910	2910	2910	2910	0
569	20250328	111100	1641995	2910	2910	2910	2910	0
570	20250328	111000	1641995	2910	2910	2910	2910	0
571	20250328	110900	1641995	2910	2910	2910	2910	0
572	20250328	110800	1641995	2910	2910	2910	2910	0
573	20250328	110700	1641995	2910	2910	2910	2910	0
574	20250328	110600	1641995	2910	2910	2910	2910	0
575	20250328	110500	1641995	2910	2910	2910	2910	0
576	20250328	110400	1641995	2910	2910	2910	2910	28
577	20250328	110300	1560515	2910	2910	2910	2910	0
578	20250328	110200	1560515	2910	2910	2910	2910	0
579	20250328	110100	1560515	2910	2910	2910	2910	0
580	20250328	110000	1560515	2910	2910	2910	2910	0
581	20250328	105900	1560515	2910	2910	2910	2910	0
582	20250328	105800	1560515	2910	2910	2910	2910	0
583	20250328	105700	1560515	2910	2910	2910	2910	0
584	20250328	105600	1560515	2910	2910	2910	2910	0
585	20250328	105500	1560515	2910	2910	2910	2910	0
586	20250328	105400	1560515	2910	2905	2910	2905	11
587	20250328	105300	1528540	2905	2905	2905	2905	0
588	20250328	105200	1528540	2905	2905	2905	2905	10
589	20250328	105100	1499490	2905	2905	2905	2905	0
590	20250328	105000	1499490	2905	2905	2905	2905	1
591	20250328	104900	1496585	2890	2890	2890	2890	0
592	20250328	104800	1496585	2890	2890	2890	2890	0
593	20250328	104700	1496585	2890	2890	2890	2890	0
594	20250328	104600	1496585	2890	2890	2890	2890	0
595	20250328	104500	1496585	2890	2890	2890	2890	0
596	20250328	104400	1496585	2890	2890	2890	2890	0
597	20250328	104300	1496585	2890	2890	2890	2890	0
598	20250328	104200	1496585	2890	2890	2890	2890	10
599	20250328	104100	1467685	2890	2890	2890	2890	20
600	20250328	104000	1409885	2910	2910	2910	2910	0
601	20250328	103900	1409885	2910	2910	2910	2910	0
602	20250328	103800	1409885	2910	2910	2910	2910	0
603	20250328	103700	1409885	2910	2910	2910	2910	0
604	20250328	103600	1409885	2910	2910	2910	2910	0
605	20250328	103500	1409885	2910	2910	2910	2910	0
606	20250328	103400	1409885	2910	2910	2910	2910	0
607	20250328	103300	1409885	2910	2910	2910	2910	2
608	20250328	103200	1404065	2910	2910	2910	2910	0
609	20250328	103100	1404065	2910	2910	2910	2910	0
610	20250328	103000	1404065	2910	2910	2910	2910	0
611	20250328	102900	1404065	2910	2910	2910	2910	0
612	20250328	102800	1404065	2910	2910	2910	2910	0
613	20250328	102700	1404065	2910	2910	2910	2910	0
614	20250328	102600	1404065	2910	2910	2910	2910	0
615	20250328	102500	1404065	2910	2910	2910	2910	0
616	20250328	102400	1404065	2910	2910	2910	2910	0
617	20250328	102300	1404065	2910	2910	2910	2910	0
618	20250328	102200	1404065	2910	2910	2910	2910	0
619	20250328	102100	1404065	2910	2910	2910	2910	0
620	20250328	102000	1404065	2910	2910	2910	2910	0
621	20250328	101900	1404065	2910	2910	2910	2910	0
622	20250328	101800	1404065	2910	2910	2910	2910	0
623	20250328	101700	1404065	2910	2910	2910	2910	0
624	20250328	101600	1404065	2910	2910	2910	2910	0
625	20250328	101500	1404065	2910	2910	2910	2910	0
626	20250328	101400	1404065	2910	2910	2910	2910	0
627	20250328	101300	1404065	2910	2910	2910	2910	0
628	20250328	101200	1404065	2910	2910	2910	2910	0
629	20250328	101100	1404065	2910	2910	2910	2910	0
630	20250328	101000	1404065	2910	2910	2910	2910	0
631	20250328	100900	1404065	2910	2910	2910	2910	0
632	20250328	100800	1404065	2910	2910	2910	2910	16
633	20250328	100700	1357505	2910	2910	2910	2910	0
634	20250328	100600	1357505	2910	2910	2910	2910	1
635	20250328	100500	1354595	2910	2910	2910	2910	0
636	20250328	100400	1354595	2910	2910	2910	2910	27
637	20250328	100300	1276025	2910	2910	2910	2910	0
638	20250328	100200	1276025	2910	2910	2910	2910	0
639	20250328	100100	1276025	2910	2910	2910	2910	0
640	20250328	100000	1276025	2910	2910	2910	2910	1
641	20250328	095900	1273115	2910	2910	2910	2910	0
642	20250328	095800	1273115	2910	2910	2910	2910	0
643	20250328	095700	1273115	2910	2910	2910	2910	0
644	20250328	095600	1273115	2910	2910	2910	2910	0
645	20250328	095500	1273115	2910	2910	2910	2910	0
646	20250328	095400	1273115	2910	2910	2910	2910	1
647	20250328	095300	1270205	2915	2915	2915	2915	0
648	20250328	095200	1270205	2915	2915	2915	2915	0
649	20250328	095100	1270205	2915	2915	2915	2915	0
650	20250328	095000	1270205	2915	2915	2915	2915	1
651	20250328	094900	1267290	2910	2910	2910	2910	0
652	20250328	094800	1267290	2910	2905	2910	2905	18
653	20250328	094700	1214960	2900	2895	2900	2895	25
654	20250328	094600	1142500	2885	2885	2885	2885	0
655	20250328	094500	1142500	2885	2885	2885	2885	0
656	20250328	094400	1142500	2885	2885	2885	2885	0
657	20250328	094300	1142500	2885	2885	2885	2885	119
658	20250328	094200	799185	2910	2910	2910	2910	0
659	20250328	094100	799185	2910	2910	2910	2910	0
660	20250328	094000	799185	2910	2915	2915	2910	94
661	20250328	093900	525455	2935	2935	2935	2935	0
662	20250328	093800	525455	2935	2935	2935	2935	0
663	20250328	093700	525455	2935	2935	2935	2935	0
664	20250328	093600	525455	2935	2935	2935	2935	0
665	20250328	093500	525455	2935	2935	2935	2935	0
666	20250328	093400	525455	2935	2935	2935	2935	0
667	20250328	093300	525455	2935	2935	2935	2935	0
668	20250328	093200	525455	2935	2935	2935	2935	0
669	20250328	093100	525455	2935	2935	2935	2935	0
670	20250328	093000	525455	2935	2935	2935	2935	0
671	20250328	092900	525455	2935	2935	2935	2935	0
672	20250328	092800	525455	2935	2935	2935	2935	0
673	20250328	092700	525455	2935	2935	2935	2935	0
674	20250328	092600	525455	2935	2935	2935	2935	0
675	20250328	092500	525455	2935	2935	2935	2935	1
676	20250328	092400	522520	2935	2935	2935	2935	0
677	20250328	092300	522520	2935	2935	2935	2935	61
678	20250328	092200	343485	2935	2935	2935	2935	0
679	20250328	092100	343485	2935	2935	2935	2935	0
680	20250328	092000	343485	2935	2935	2935	2935	0
681	20250328	091900	343485	2935	2935	2935	2935	0
682	20250328	091800	343485	2935	2935	2935	2935	0
683	20250328	091700	343485	2935	2935	2935	2935	0
684	20250328	091600	343485	2935	2935	2935	2935	1
685	20250328	091500	340550	2940	2940	2940	2940	0
686	20250328	091400	340550	2940	2940	2940	2940	0
687	20250328	091300	340550	2940	2940	2940	2940	0
688	20250328	091200	340550	2940	2940	2940	2940	0
689	20250328	091100	340550	2940	2940	2940	2940	0
690	20250328	091000	340550	2940	2935	2940	2935	75
691	20250328	090900	120415	2935	2935	2935	2935	0
692	20250328	090800	120415	2935	2935	2935	2935	20
693	20250328	090700	61715	2935	2935	2935	2935	7
694	20250328	090600	41170	2940	2940	2940	2940	11
695	20250328	090500	8830	2940	2940	2940	2940	1
696	20250328	090400	5890	2945	2945	2945	2945	0
697	20250328	090300	5890	2945	2945	2945	2945	2
698	20250328	090200	0	2950	2950	2950	2950	0
699	20250328	090100	0	2950	2950	2950	2950	0
700	20250328	090000	0	2950	2950	2950	2950	0