KissMeData/270870/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210000	41349225	5550	5550	5550	5550	70
3	20250328	205900	41349225	5550	5550	5550	5550	0
4	20250328	205800	41349225	5550	5550	5550	5550	0
5	20250328	205700	41349225	5550	5550	5550	5550	0
6	20250328	205600	41349225	5550	5550	5550	5550	0
7	20250328	205500	41349225	5550	5550	5550	5550	0
8	20250328	205400	41349225	5550	5550	5550	5550	0
9	20250328	205300	41349225	5550	5550	5550	5550	0
10	20250328	205200	41349225	5550	5550	5550	5550	0
11	20250328	205100	41349225	5550	5550	5550	5550	0
12	20250328	205000	41349225	5550	5550	5550	5550	0
13	20250328	204900	41349225	5550	5550	5550	5550	0
14	20250328	204800	41349225	5550	5550	5550	5550	0
15	20250328	204700	41349225	5550	5550	5550	5550	0
16	20250328	204600	41349225	5550	5550	5550	5550	0
17	20250328	204500	41349225	5550	5550	5550	5550	0
18	20250328	204400	41349225	5550	5550	5550	5550	0
19	20250328	204300	41349225	5550	5550	5550	5550	0
20	20250328	204200	41349225	5550	5550	5550	5550	0
21	20250328	204100	41349225	5550	5550	5550	5550	0
22	20250328	204000	41349225	5550	5550	5550	5550	0
23	20250328	203900	41349225	5550	5550	5550	5550	0
24	20250328	203800	41349225	5550	5550	5550	5550	0
25	20250328	203700	41349225	5550	5550	5550	5550	0
26	20250328	203600	41349225	5550	5550	5550	5550	0
27	20250328	203500	41349225	5550	5550	5550	5550	0
28	20250328	203400	41349225	5550	5550	5550	5550	0
29	20250328	203300	41349225	5550	5550	5550	5550	0
30	20250328	203200	41349225	5550	5550	5550	5550	0
31	20250328	203100	41349225	5550	5550	5550	5550	0
32	20250328	203000	41349225	5550	5550	5550	5550	70
33	20250328	202900	41349225	5550	5550	5550	5550	0
34	20250328	202800	41349225	5550	5550	5550	5550	0
35	20250328	202700	41349225	5550	5550	5550	5550	0
36	20250328	202600	41349225	5550	5550	5550	5550	0
37	20250328	202500	41349225	5550	5550	5550	5550	0
38	20250328	202400	41349225	5550	5550	5550	5550	0
39	20250328	202300	41349225	5550	5550	5550	5550	0
40	20250328	202200	41349225	5550	5550	5550	5550	0
41	20250328	202100	41349225	5550	5550	5550	5550	0
42	20250328	202000	41349225	5550	5550	5550	5550	0
43	20250328	201900	41349225	5550	5550	5550	5550	0
44	20250328	201800	41349225	5550	5550	5550	5550	0
45	20250328	201700	41349225	5550	5550	5550	5550	0
46	20250328	201600	41349225	5550	5550	5550	5550	0
47	20250328	201500	41349225	5550	5550	5550	5550	0
48	20250328	201400	41349225	5550	5550	5550	5550	0
49	20250328	201300	41349225	5550	5550	5550	5550	0
50	20250328	201200	41349225	5550	5550	5550	5550	0
51	20250328	201100	41349225	5550	5550	5550	5550	0
52	20250328	201000	41349225	5550	5550	5550	5550	0
53	20250328	200900	41349225	5550	5550	5550	5550	0
54	20250328	200800	41349225	5550	5550	5550	5550	0
55	20250328	200700	41349225	5550	5550	5550	5550	0
56	20250328	200600	41349225	5550	5550	5550	5550	0
57	20250328	200500	41349225	5550	5550	5550	5550	0
58	20250328	200400	41349225	5550	5550	5550	5550	0
59	20250328	200300	41349225	5550	5550	5550	5550	0
60	20250328	200200	41349225	5550	5550	5550	5550	0
61	20250328	200100	41349225	5550	5550	5550	5550	0
62	20250328	200000	41349225	5550	5550	5550	5550	70
63	20250328	195900	41349225	5550	5550	5550	5550	0
64	20250328	195800	41349225	5550	5550	5550	5550	0
65	20250328	195700	41349225	5550	5550	5550	5550	0
66	20250328	195600	41349225	5550	5550	5550	5550	0
67	20250328	195500	41349225	5550	5550	5550	5550	0
68	20250328	195400	41349225	5550	5550	5550	5550	0
69	20250328	195300	41349225	5550	5550	5550	5550	0
70	20250328	195200	41349225	5550	5550	5550	5550	0
71	20250328	195100	41349225	5550	5550	5550	5550	0
72	20250328	195000	41349225	5550	5550	5550	5550	0
73	20250328	194900	41349225	5550	5550	5550	5550	0
74	20250328	194800	41349225	5550	5550	5550	5550	0
75	20250328	194700	41349225	5550	5550	5550	5550	0
76	20250328	194600	41349225	5550	5550	5550	5550	0
77	20250328	194500	41349225	5550	5550	5550	5550	0
78	20250328	194400	41349225	5550	5550	5550	5550	0
79	20250328	194300	41349225	5550	5550	5550	5550	0
80	20250328	194200	41349225	5550	5550	5550	5550	0
81	20250328	194100	41349225	5550	5550	5550	5550	0
82	20250328	194000	41349225	5550	5550	5550	5550	0
83	20250328	193900	41349225	5550	5550	5550	5550	0
84	20250328	193800	41349225	5550	5550	5550	5550	0
85	20250328	193700	41349225	5550	5550	5550	5550	0
86	20250328	193600	41349225	5550	5550	5550	5550	0
87	20250328	193500	41349225	5550	5550	5550	5550	0
88	20250328	193400	41349225	5550	5550	5550	5550	0
89	20250328	193300	41349225	5550	5550	5550	5550	0
90	20250328	193200	41349225	5550	5550	5550	5550	0
91	20250328	193100	41349225	5550	5550	5550	5550	0
92	20250328	193000	41349225	5550	5550	5550	5550	70
93	20250328	192900	41349225	5550	5550	5550	5550	0
94	20250328	192800	41349225	5550	5550	5550	5550	0
95	20250328	192700	41349225	5550	5550	5550	5550	0
96	20250328	192600	41349225	5550	5550	5550	5550	0
97	20250328	192500	41349225	5550	5550	5550	5550	0
98	20250328	192400	41349225	5550	5550	5550	5550	0
99	20250328	192300	41349225	5550	5550	5550	5550	0
100	20250328	192200	41349225	5550	5550	5550	5550	0
101	20250328	192100	41349225	5550	5550	5550	5550	0
102	20250328	192000	41349225	5550	5550	5550	5550	0
103	20250328	191900	41349225	5550	5550	5550	5550	0
104	20250328	191800	41349225	5550	5550	5550	5550	0
105	20250328	191700	41349225	5550	5550	5550	5550	0
106	20250328	191600	41349225	5550	5550	5550	5550	0
107	20250328	191500	41349225	5550	5550	5550	5550	0
108	20250328	191400	41349225	5550	5550	5550	5550	0
109	20250328	191300	41349225	5550	5550	5550	5550	0
110	20250328	191200	41349225	5550	5550	5550	5550	0
111	20250328	191100	41349225	5550	5550	5550	5550	0
112	20250328	191000	41349225	5550	5550	5550	5550	0
113	20250328	190900	41349225	5550	5550	5550	5550	0
114	20250328	190800	41349225	5550	5550	5550	5550	0
115	20250328	190700	41349225	5550	5550	5550	5550	0
116	20250328	190600	41349225	5550	5550	5550	5550	0
117	20250328	190500	41349225	5550	5550	5550	5550	0
118	20250328	190400	41349225	5550	5550	5550	5550	0
119	20250328	190300	41349225	5550	5550	5550	5550	0
120	20250328	190200	41349225	5550	5550	5550	5550	0
121	20250328	190100	41349225	5550	5550	5550	5550	0
122	20250328	190000	41349225	5550	5550	5550	5550	70
123	20250328	185900	41349225	5550	5550	5550	5550	0
124	20250328	185800	41349225	5550	5550	5550	5550	0
125	20250328	185700	41349225	5550	5550	5550	5550	0
126	20250328	185600	41349225	5550	5550	5550	5550	0
127	20250328	185500	41349225	5550	5550	5550	5550	0
128	20250328	185400	41349225	5550	5550	5550	5550	0
129	20250328	185300	41349225	5550	5550	5550	5550	0
130	20250328	185200	41349225	5550	5550	5550	5550	0
131	20250328	185100	41349225	5550	5550	5550	5550	0
132	20250328	185000	41349225	5550	5550	5550	5550	0
133	20250328	184900	41349225	5550	5550	5550	5550	0
134	20250328	184800	41349225	5550	5550	5550	5550	0
135	20250328	184700	41349225	5550	5550	5550	5550	0
136	20250328	184600	41349225	5550	5550	5550	5550	0
137	20250328	184500	41349225	5550	5550	5550	5550	0
138	20250328	184400	41349225	5550	5550	5550	5550	0
139	20250328	184300	41349225	5550	5550	5550	5550	0
140	20250328	184200	41349225	5550	5550	5550	5550	0
141	20250328	184100	41349225	5550	5550	5550	5550	0
142	20250328	184000	41349225	5550	5550	5550	5550	0
143	20250328	183900	41349225	5550	5550	5550	5550	0
144	20250328	183800	41349225	5550	5550	5550	5550	0
145	20250328	183700	41349225	5550	5550	5550	5550	0
146	20250328	183600	41349225	5550	5550	5550	5550	0
147	20250328	183500	41349225	5550	5550	5550	5550	0
148	20250328	183400	41349225	5550	5550	5550	5550	0
149	20250328	183300	41349225	5550	5550	5550	5550	0
150	20250328	183200	41349225	5550	5550	5550	5550	0
151	20250328	183100	41349225	5550	5550	5550	5550	0
152	20250328	183000	41349225	5550	5550	5550	5550	70
153	20250328	182900	41349225	5550	5550	5550	5550	0
154	20250328	182800	41349225	5550	5550	5550	5550	0
155	20250328	182700	41349225	5550	5550	5550	5550	0
156	20250328	182600	41349225	5550	5550	5550	5550	0
157	20250328	182500	41349225	5550	5550	5550	5550	0
158	20250328	182400	41349225	5550	5550	5550	5550	0
159	20250328	182300	41349225	5550	5550	5550	5550	0
160	20250328	182200	41349225	5550	5550	5550	5550	0
161	20250328	182100	41349225	5550	5550	5550	5550	0
162	20250328	182000	41349225	5550	5550	5550	5550	0
163	20250328	181900	41349225	5550	5550	5550	5550	0
164	20250328	181800	41349225	5550	5550	5550	5550	0
165	20250328	181700	41349225	5550	5550	5550	5550	0
166	20250328	181600	41349225	5550	5550	5550	5550	0
167	20250328	181500	41349225	5550	5550	5550	5550	0
168	20250328	181400	41349225	5550	5550	5550	5550	0
169	20250328	181300	41349225	5550	5550	5550	5550	0
170	20250328	181200	41349225	5550	5550	5550	5550	0
171	20250328	181100	41349225	5550	5550	5550	5550	0
172	20250328	181000	41349225	5550	5550	5550	5550	0
173	20250328	180900	41349225	5550	5550	5550	5550	0
174	20250328	180800	41349225	5550	5550	5550	5550	0
175	20250328	180700	41349225	5550	5550	5550	5550	0
176	20250328	180600	41349225	5550	5550	5550	5550	0
177	20250328	180500	41349225	5550	5550	5550	5550	0
178	20250328	180400	41349225	5550	5550	5550	5550	0
179	20250328	180300	41349225	5550	5550	5550	5550	0
180	20250328	180200	41349225	5550	5550	5550	5550	0
181	20250328	180100	41349225	5550	5550	5550	5550	0
182	20250328	180000	41349225	5550	5550	5550	5550	70
183	20250328	175900	41349225	5550	5550	5550	5550	0
184	20250328	175800	41349225	5550	5550	5550	5550	0
185	20250328	175700	41349225	5550	5550	5550	5550	0
186	20250328	175600	41349225	5550	5550	5550	5550	0
187	20250328	175500	41349225	5550	5550	5550	5550	0
188	20250328	175400	41349225	5550	5550	5550	5550	0
189	20250328	175300	41349225	5550	5550	5550	5550	0
190	20250328	175200	41349225	5550	5550	5550	5550	0
191	20250328	175100	41349225	5550	5550	5550	5550	0
192	20250328	175000	41349225	5550	5550	5550	5550	0
193	20250328	174900	41349225	5550	5550	5550	5550	0
194	20250328	174800	41349225	5550	5550	5550	5550	0
195	20250328	174700	41349225	5550	5550	5550	5550	0
196	20250328	174600	41349225	5550	5550	5550	5550	0
197	20250328	174500	41349225	5550	5550	5550	5550	0
198	20250328	174400	41349225	5550	5550	5550	5550	0
199	20250328	174300	41349225	5550	5550	5550	5550	0
200	20250328	174200	41349225	5550	5550	5550	5550	0
201	20250328	174100	41349225	5550	5550	5550	5550	0
202	20250328	174000	41349225	5550	5550	5550	5550	0
203	20250328	173900	41349225	5550	5550	5550	5550	0
204	20250328	173800	41349225	5550	5550	5550	5550	0
205	20250328	173700	41349225	5550	5550	5550	5550	0
206	20250328	173600	41349225	5550	5550	5550	5550	0
207	20250328	173500	41349225	5550	5550	5550	5550	0
208	20250328	173400	41349225	5550	5550	5550	5550	0
209	20250328	173300	41349225	5550	5550	5550	5550	0
210	20250328	173200	41349225	5550	5550	5550	5550	0
211	20250328	173100	41349225	5550	5550	5550	5550	0
212	20250328	173000	41349225	5550	5550	5550	5550	70
213	20250328	172900	41349225	5550	5550	5550	5550	0
214	20250328	172800	41349225	5550	5550	5550	5550	0
215	20250328	172700	41349225	5550	5550	5550	5550	0
216	20250328	172600	41349225	5550	5550	5550	5550	0
217	20250328	172500	41349225	5550	5550	5550	5550	0
218	20250328	172400	41349225	5550	5550	5550	5550	0
219	20250328	172300	41349225	5550	5550	5550	5550	0
220	20250328	172200	41349225	5550	5550	5550	5550	0
221	20250328	172100	41349225	5550	5550	5550	5550	0
222	20250328	172000	41349225	5550	5550	5550	5550	0
223	20250328	171900	41349225	5550	5550	5550	5550	0
224	20250328	171800	41349225	5550	5550	5550	5550	0
225	20250328	171700	41349225	5550	5550	5550	5550	0
226	20250328	171600	41349225	5550	5550	5550	5550	0
227	20250328	171500	41349225	5550	5550	5550	5550	0
228	20250328	171400	41349225	5550	5550	5550	5550	0
229	20250328	171300	41349225	5550	5550	5550	5550	0
230	20250328	171200	41349225	5550	5550	5550	5550	0
231	20250328	171100	41349225	5550	5550	5550	5550	0
232	20250328	171000	41349225	5550	5550	5550	5550	0
233	20250328	170900	41349225	5550	5550	5550	5550	0
234	20250328	170800	41349225	5550	5550	5550	5550	0
235	20250328	170700	41349225	5550	5550	5550	5550	0
236	20250328	170600	41349225	5550	5550	5550	5550	0
237	20250328	170500	41349225	5550	5550	5550	5550	0
238	20250328	170400	41349225	5550	5550	5550	5550	0
239	20250328	170300	41349225	5550	5550	5550	5550	0
240	20250328	170200	41349225	5550	5550	5550	5550	0
241	20250328	170100	41349225	5550	5550	5550	5550	0
242	20250328	170000	41349225	5550	5550	5550	5550	70
243	20250328	165900	41349225	5550	5550	5550	5550	0
244	20250328	165800	41349225	5550	5550	5550	5550	0
245	20250328	165700	41349225	5550	5550	5550	5550	0
246	20250328	165600	41349225	5550	5550	5550	5550	0
247	20250328	165500	41349225	5550	5550	5550	5550	0
248	20250328	165400	41349225	5550	5550	5550	5550	0
249	20250328	165300	41349225	5550	5550	5550	5550	0
250	20250328	165200	41349225	5550	5550	5550	5550	0
251	20250328	165100	41349225	5550	5550	5550	5550	0
252	20250328	165000	41349225	5550	5550	5550	5550	0
253	20250328	164900	41349225	5550	5550	5550	5550	0
254	20250328	164800	41349225	5550	5550	5550	5550	0
255	20250328	164700	41349225	5550	5550	5550	5550	0
256	20250328	164600	41349225	5550	5550	5550	5550	0
257	20250328	164500	41349225	5550	5550	5550	5550	0
258	20250328	164400	41349225	5550	5550	5550	5550	0
259	20250328	164300	41349225	5550	5550	5550	5550	0
260	20250328	164200	41349225	5550	5550	5550	5550	0
261	20250328	164100	41349225	5550	5550	5550	5550	0
262	20250328	164000	41349225	5550	5550	5550	5550	0
263	20250328	163900	41349225	5550	5550	5550	5550	0
264	20250328	163800	41349225	5550	5550	5550	5550	0
265	20250328	163700	41349225	5550	5550	5550	5550	0
266	20250328	163600	41349225	5550	5550	5550	5550	0
267	20250328	163500	41349225	5550	5550	5550	5550	0
268	20250328	163400	41349225	5550	5550	5550	5550	0
269	20250328	163300	41349225	5550	5550	5550	5550	0
270	20250328	163200	41349225	5550	5550	5550	5550	0
271	20250328	163100	41349225	5550	5550	5550	5550	0
272	20250328	163000	41349225	5550	5550	5550	5550	70
273	20250328	162900	41349225	5550	5550	5550	5550	0
274	20250328	162800	41349225	5550	5550	5550	5550	0
275	20250328	162700	41349225	5550	5550	5550	5550	0
276	20250328	162600	41349225	5550	5550	5550	5550	0
277	20250328	162500	41349225	5550	5550	5550	5550	0
278	20250328	162400	41349225	5550	5550	5550	5550	0
279	20250328	162300	41349225	5550	5550	5550	5550	0
280	20250328	162200	41349225	5550	5550	5550	5550	0
281	20250328	162100	41349225	5550	5550	5550	5550	0
282	20250328	162000	41349225	5550	5550	5550	5550	0
283	20250328	161900	41349225	5550	5550	5550	5550	0
284	20250328	161800	41349225	5550	5550	5550	5550	0
285	20250328	161700	41349225	5550	5550	5550	5550	0
286	20250328	161600	41349225	5550	5550	5550	5550	0
287	20250328	161500	41349225	5550	5550	5550	5550	0
288	20250328	161400	41349225	5550	5550	5550	5550	0
289	20250328	161300	41349225	5550	5550	5550	5550	0
290	20250328	161200	41349225	5550	5550	5550	5550	0
291	20250328	161100	41349225	5550	5550	5550	5550	0
292	20250328	161000	41349225	5550	5550	5550	5550	0
293	20250328	160900	41349225	5550	5550	5550	5550	0
294	20250328	160800	41349225	5550	5550	5550	5550	0
295	20250328	160700	41349225	5550	5550	5550	5550	0
296	20250328	160600	41349225	5550	5550	5550	5550	0
297	20250328	160500	41349225	5550	5550	5550	5550	0
298	20250328	160400	41349225	5550	5550	5550	5550	0
299	20250328	160300	41349225	5550	5550	5550	5550	0
300	20250328	160200	41349225	5550	5550	5550	5550	0
301	20250328	160100	41349225	5550	5550	5550	5550	0
302	20250328	160000	41349225	5550	5550	5550	5550	70
303	20250328	155900	41349225	5550	5550	5550	5550	0
304	20250328	155800	41349225	5550	5550	5550	5550	0
305	20250328	155700	41349225	5550	5550	5550	5550	0
306	20250328	155600	41349225	5550	5550	5550	5550	0
307	20250328	155500	41349225	5550	5550	5550	5550	0
308	20250328	155400	41349225	5550	5550	5550	5550	0
309	20250328	155300	41349225	5550	5550	5550	5550	0
310	20250328	155200	41349225	5550	5550	5550	5550	0
311	20250328	155100	41349225	5550	5550	5550	5550	0
312	20250328	155000	41349225	5550	5550	5550	5550	0
313	20250328	154900	41349225	5550	5550	5550	5550	0
314	20250328	154800	41349225	5550	5550	5550	5550	0
315	20250328	154700	41349225	5550	5550	5550	5550	0
316	20250328	154600	41349225	5550	5550	5550	5550	0
317	20250328	154500	41349225	5550	5550	5550	5550	0
318	20250328	154400	41349225	5550	5550	5550	5550	0
319	20250328	154300	41349225	5550	5550	5550	5550	0
320	20250328	154200	41349225	5550	5550	5550	5550	0
321	20250328	154100	41349225	5550	5550	5550	5550	0
322	20250328	154000	41349225	5550	5550	5550	5550	0
323	20250328	153900	41349225	5550	5550	5550	5550	0
324	20250328	153800	41349225	5550	5550	5550	5550	0
325	20250328	153700	41349225	5550	5550	5550	5550	0
326	20250328	153600	41349225	5550	5550	5550	5550	0
327	20250328	153500	41349225	5550	5550	5550	5550	0
328	20250328	153400	41349225	5550	5550	5550	5550	0
329	20250328	153300	41349225	5550	5550	5550	5550	0
330	20250328	153200	41349225	5550	5550	5550	5550	0
331	20250328	153100	41349225	5550	5550	5550	5550	0
332	20250328	153000	41349225	5550	5550	5550	5550	140
333	20250328	152900	40960725	5510	5510	5510	5510	0
334	20250328	152800	40960725	5510	5510	5510	5510	0
335	20250328	152700	40960725	5510	5510	5510	5510	0
336	20250328	152600	40960725	5510	5510	5510	5510	0
337	20250328	152500	40960725	5510	5510	5510	5510	0
338	20250328	152400	40960725	5510	5510	5510	5510	0
339	20250328	152300	40960725	5510	5510	5510	5510	0
340	20250328	152200	40960725	5510	5510	5510	5510	0
341	20250328	152100	40960725	5510	5510	5510	5510	0
342	20250328	152000	40960725	5510	5510	5510	5510	0
343	20250328	151900	40960725	5510	5510	5510	5510	89
344	20250328	151800	40470335	5550	5550	5550	5550	0
345	20250328	151700	40470335	5550	5550	5550	5550	0
346	20250328	151600	40470335	5550	5550	5550	5550	9
347	20250328	151500	40420385	5515	5480	5515	5480	290
348	20250328	151400	38831115	5480	5480	5480	5480	0
349	20250328	151300	38831115	5480	5480	5480	5480	0
350	20250328	151200	38831115	5480	5480	5480	5480	0
351	20250328	151100	38831115	5480	5480	5480	5480	1
352	20250328	151000	38825635	5480	5480	5480	5480	0
353	20250328	150900	38825635	5480	5480	5480	5480	1
354	20250328	150800	38820155	5480	5480	5480	5480	4
355	20250328	150700	38798235	5480	5480	5480	5480	0
356	20250328	150600	38798235	5480	5480	5480	5480	6
357	20250328	150500	38765355	5480	5480	5480	5480	0
358	20250328	150400	38765355	5480	5480	5480	5480	0
359	20250328	150300	38765355	5480	5480	5480	5480	0
360	20250328	150200	38765355	5480	5480	5480	5480	0
361	20250328	150100	38765355	5480	5480	5480	5480	0
362	20250328	150000	38765355	5480	5480	5480	5480	0
363	20250328	145900	38765355	5480	5480	5480	5480	0
364	20250328	145800	38765355	5480	5480	5480	5480	10
365	20250328	145700	38710555	5475	5475	5475	5475	0
366	20250328	145600	38710555	5475	5475	5475	5475	0
367	20250328	145500	38710555	5475	5475	5475	5475	0
368	20250328	145400	38710555	5475	5475	5475	5475	0
369	20250328	145300	38710555	5475	5475	5475	5475	1
370	20250328	145200	38705080	5475	5475	5475	5475	0
371	20250328	145100	38705080	5475	5475	5475	5475	0
372	20250328	145000	38705080	5475	5475	5475	5475	0
373	20250328	144900	38705080	5475	5475	5475	5475	0
374	20250328	144800	38705080	5475	5475	5475	5475	0
375	20250328	144700	38705080	5475	5475	5475	5475	0
376	20250328	144600	38705080	5475	5475	5475	5475	0
377	20250328	144500	38705080	5475	5475	5475	5475	0
378	20250328	144400	38705080	5475	5475	5475	5475	0
379	20250328	144300	38705080	5475	5475	5475	5475	217
380	20250328	144200	37517005	5475	5475	5475	5475	0
381	20250328	144100	37517005	5475	5475	5475	5475	0
382	20250328	144000	37517005	5475	5475	5475	5475	0
383	20250328	143900	37517005	5475	5475	5475	5475	0
384	20250328	143800	37517005	5475	5475	5475	5475	0
385	20250328	143700	37517005	5475	5475	5475	5475	0
386	20250328	143600	37517005	5475	5475	5475	5475	0
387	20250328	143500	37517005	5475	5475	5475	5475	2
388	20250328	143400	37506055	5475	5475	5475	5475	159
389	20250328	143300	36635530	5480	5480	5480	5480	0
390	20250328	143200	36635530	5480	5480	5480	5480	0
391	20250328	143100	36635530	5480	5480	5480	5480	0
392	20250328	143000	36635530	5480	5480	5480	5480	0
393	20250328	142900	36635530	5480	5480	5480	5480	0
394	20250328	142800	36635530	5480	5480	5480	5480	0
395	20250328	142700	36635530	5480	5480	5480	5480	0
396	20250328	142600	36635530	5480	5480	5480	5480	0
397	20250328	142500	36635530	5480	5480	5480	5480	0
398	20250328	142400	36635530	5480	5480	5480	5480	0
399	20250328	142300	36635530	5480	5480	5480	5480	0
400	20250328	142200	36635530	5480	5480	5480	5480	6
401	20250328	142100	36602650	5475	5475	5475	5475	0
402	20250328	142000	36602650	5475	5475	5475	5475	0
403	20250328	141900	36602650	5475	5475	5475	5475	0
404	20250328	141800	36602650	5475	5475	5475	5475	0
405	20250328	141700	36602650	5475	5475	5475	5475	0
406	20250328	141600	36602650	5475	5475	5475	5475	0
407	20250328	141500	36602650	5475	5475	5475	5475	0
408	20250328	141400	36602650	5475	5475	5475	5475	0
409	20250328	141300	36602650	5475	5475	5475	5475	0
410	20250328	141200	36602650	5475	5475	5475	5475	701
411	20250328	141100	32764675	5480	5480	5480	5480	0
412	20250328	141000	32764675	5480	5480	5480	5480	0
413	20250328	140900	32764675	5480	5480	5480	5480	0
414	20250328	140800	32764675	5480	5480	5480	5480	0
415	20250328	140700	32764675	5480	5480	5480	5480	0
416	20250328	140600	32764675	5480	5480	5480	5480	0
417	20250328	140500	32764675	5480	5480	5480	5480	0
418	20250328	140400	32764675	5480	5480	5480	5480	0
419	20250328	140300	32764675	5480	5480	5480	5480	0
420	20250328	140200	32764675	5480	5480	5480	5480	0
421	20250328	140100	32764675	5480	5480	5480	5480	0
422	20250328	140000	32764675	5480	5480	5480	5480	0
423	20250328	135900	32764675	5480	5480	5480	5480	0
424	20250328	135800	32764675	5480	5480	5480	5480	0
425	20250328	135700	32764675	5480	5480	5480	5480	0
426	20250328	135600	32764675	5480	5480	5480	5480	0
427	20250328	135500	32764675	5480	5480	5480	5480	0
428	20250328	135400	32764675	5480	5480	5480	5480	0
429	20250328	135300	32764675	5480	5480	5480	5480	0
430	20250328	135200	32764675	5480	5480	5480	5480	0
431	20250328	135100	32764675	5480	5480	5480	5480	0
432	20250328	135000	32764675	5480	5480	5480	5480	0
433	20250328	134900	32764675	5480	5480	5480	5480	0
434	20250328	134800	32764675	5480	5480	5480	5480	0
435	20250328	134700	32764675	5480	5480	5480	5480	10
436	20250328	134600	32709875	5475	5475	5475	5475	0
437	20250328	134500	32709875	5475	5475	5475	5475	0
438	20250328	134400	32709875	5475	5475	5475	5475	0
439	20250328	134300	32709875	5475	5475	5475	5475	0
440	20250328	134200	32709875	5475	5475	5475	5475	0
441	20250328	134100	32709875	5475	5475	5475	5475	0
442	20250328	134000	32709875	5475	5475	5475	5475	0
443	20250328	133900	32709875	5475	5475	5475	5475	7
444	20250328	133800	32671550	5475	5475	5475	5475	0
445	20250328	133700	32671550	5475	5475	5475	5475	0
446	20250328	133600	32671550	5475	5475	5475	5475	0
447	20250328	133500	32671550	5475	5475	5475	5475	0
448	20250328	133400	32671550	5475	5475	5475	5475	22
449	20250328	133300	32551100	5475	5475	5475	5475	0
450	20250328	133200	32551100	5475	5475	5475	5475	0
451	20250328	133100	32551100	5475	5475	5475	5475	2
452	20250328	133000	32540150	5475	5475	5475	5475	0
453	20250328	132900	32540150	5475	5475	5475	5475	100
454	20250328	132800	31992650	5480	5480	5480	5480	0
455	20250328	132700	31992650	5480	5480	5480	5480	0
456	20250328	132600	31992650	5480	5480	5480	5480	0
457	20250328	132500	31992650	5480	5480	5480	5480	0
458	20250328	132400	31992650	5480	5480	5480	5480	0
459	20250328	132300	31992650	5480	5480	5480	5480	0
460	20250328	132200	31992650	5480	5480	5480	5480	0
461	20250328	132100	31992650	5480	5480	5480	5480	0
462	20250328	132000	31992650	5480	5480	5480	5480	0
463	20250328	131900	31992650	5480	5480	5480	5480	0
464	20250328	131800	31992650	5480	5480	5480	5480	0
465	20250328	131700	31992650	5480	5480	5480	5480	0
466	20250328	131600	31992650	5480	5480	5480	5480	0
467	20250328	131500	31992650	5480	5480	5480	5480	0
468	20250328	131400	31992650	5480	5480	5480	5480	111
469	20250328	131300	31384370	5475	5475	5475	5475	0
470	20250328	131200	31384370	5475	5475	5475	5475	0
471	20250328	131100	31384370	5475	5475	5475	5475	0
472	20250328	131000	31384370	5475	5475	5475	5475	0
473	20250328	130900	31384370	5475	5475	5475	5475	0
474	20250328	130800	31384370	5475	5475	5475	5475	0
475	20250328	130700	31384370	5475	5475	5475	5475	0
476	20250328	130600	31384370	5475	5475	5475	5475	40
477	20250328	130500	31165370	5475	5475	5475	5475	8
478	20250328	130400	31121570	5475	5475	5475	5475	0
479	20250328	130300	31121570	5475	5475	5475	5475	0
480	20250328	130200	31121570	5475	5475	5475	5475	150
481	20250328	130100	30300320	5475	5475	5475	5475	0
482	20250328	130000	30300320	5475	5475	5475	5475	0
483	20250328	125900	30300320	5475	5475	5475	5475	0
484	20250328	125800	30300320	5475	5475	5475	5475	0
485	20250328	125700	30300320	5475	5475	5475	5475	0
486	20250328	125600	30300320	5475	5475	5475	5475	0
487	20250328	125500	30300320	5475	5475	5475	5475	0
488	20250328	125400	30300320	5475	5475	5475	5475	0
489	20250328	125300	30300320	5475	5475	5475	5475	0
490	20250328	125200	30300320	5475	5475	5475	5475	0
491	20250328	125100	30300320	5475	5475	5475	5475	0
492	20250328	125000	30300320	5475	5475	5475	5475	0
493	20250328	124900	30300320	5475	5475	5475	5475	0
494	20250328	124800	30300320	5475	5475	5475	5475	0
495	20250328	124700	30300320	5475	5475	5475	5475	0
496	20250328	124600	30300320	5475	5475	5475	5475	12
497	20250328	124500	30234620	5475	5475	5475	5475	0
498	20250328	124400	30234620	5475	5475	5475	5475	114
499	20250328	124300	29610470	5475	5475	5475	5475	0
500	20250328	124200	29610470	5475	5475	5475	5475	103
501	20250328	124100	29046545	5470	5470	5470	5470	0
502	20250328	124000	29046545	5470	5470	5470	5470	0
503	20250328	123900	29046545	5470	5470	5470	5470	3
504	20250328	123800	29030135	5470	5470	5470	5470	3
505	20250328	123700	29013725	5470	5470	5470	5470	0
506	20250328	123600	29013725	5470	5470	5470	5470	6
507	20250328	123500	28980905	5470	5470	5470	5470	3
508	20250328	123400	28964495	5470	5470	5470	5470	0
509	20250328	123300	28964495	5470	5470	5470	5470	1
510	20250328	123200	28959025	5465	5465	5465	5465	0
511	20250328	123100	28959025	5465	5465	5465	5465	0
512	20250328	123000	28959025	5465	5465	5465	5465	6
513	20250328	122900	28926235	5465	5465	5465	5465	6
514	20250328	122800	28893445	5465	5465	5465	5465	0
515	20250328	122700	28893445	5465	5465	5465	5465	0
516	20250328	122600	28893445	5465	5465	5465	5465	0
517	20250328	122500	28893445	5465	5465	5465	5465	0
518	20250328	122400	28893445	5465	5465	5465	5465	3
519	20250328	122300	28877050	5465	5465	5465	5465	3
520	20250328	122200	28860655	5465	5465	5465	5465	9
521	20250328	122100	28811470	5465	5465	5465	5465	12
522	20250328	122000	28745890	5465	5465	5465	5465	21
523	20250328	121900	28631125	5465	5465	5465	5465	15
524	20250328	121800	28549150	5465	5465	5465	5465	16
525	20250328	121700	28461710	5465	5465	5465	5465	6
526	20250328	121600	28428920	5465	5465	5465	5465	8
527	20250328	121500	28385200	5465	5465	5465	5465	6
528	20250328	121400	28352410	5460	5460	5460	5460	0
529	20250328	121300	28352410	5460	5460	5460	5460	0
530	20250328	121200	28352410	5460	5460	5460	5460	0
531	20250328	121100	28352410	5460	5460	5460	5460	0
532	20250328	121000	28352410	5460	5460	5460	5460	4
533	20250328	120900	28330570	5460	5460	5460	5460	0
534	20250328	120800	28330570	5460	5460	5460	5460	0
535	20250328	120700	28330570	5460	5460	5460	5460	2
536	20250328	120600	28319650	5460	5460	5460	5460	2
537	20250328	120500	28308730	5460	5460	5460	5460	0
538	20250328	120400	28308730	5460	5460	5460	5460	0
539	20250328	120300	28308730	5460	5460	5460	5460	4
540	20250328	120200	28286890	5460	5460	5460	5460	10
541	20250328	120100	28232290	5460	5460	5460	5460	0
542	20250328	120000	28232290	5460	5460	5460	5460	2
543	20250328	115900	28221370	5460	5460	5460	5460	10
544	20250328	115800	28166770	5460	5460	5460	5460	2
545	20250328	115700	28155850	5480	5480	5480	5480	0
546	20250328	115600	28155850	5480	5480	5480	5480	0
547	20250328	115500	28155850	5480	5480	5480	5480	0
548	20250328	115400	28155850	5480	5480	5480	5480	1
549	20250328	115300	28150370	5465	5465	5465	5465	0
550	20250328	115200	28150370	5465	5465	5465	5465	0
551	20250328	115100	28150370	5465	5465	5465	5465	0
552	20250328	115000	28150370	5465	5465	5465	5465	10
553	20250328	114900	28095720	5465	5465	5465	5465	4
554	20250328	114800	28073860	5480	5480	5480	5480	0
555	20250328	114700	28073860	5480	5480	5480	5480	0
556	20250328	114600	28073860	5480	5465	5480	5465	9
557	20250328	114500	28024660	5465	5465	5465	5465	0
558	20250328	114400	28024660	5465	5465	5465	5465	0
559	20250328	114300	28024660	5465	5465	5465	5465	0
560	20250328	114200	28024660	5465	5465	5465	5465	0
561	20250328	114100	28024660	5465	5465	5465	5465	0
562	20250328	114000	28024660	5465	5465	5465	5465	0
563	20250328	113900	28024660	5465	5465	5465	5465	0
564	20250328	113800	28024660	5465	5465	5465	5465	0
565	20250328	113700	28024660	5465	5465	5465	5465	0
566	20250328	113600	28024660	5465	5465	5465	5465	10
567	20250328	113500	27970010	5465	5465	5465	5465	12
568	20250328	113400	27904430	5465	5465	5465	5465	2
569	20250328	113300	27893500	5465	5465	5465	5465	16
570	20250328	113200	27806060	5465	5465	5465	5465	6
571	20250328	113100	27773270	5460	5460	5460	5460	0
572	20250328	113000	27773270	5460	5460	5460	5460	50
573	20250328	112900	27500270	5460	5460	5460	5460	200
574	20250328	112800	26408270	5480	5480	5480	5480	0
575	20250328	112700	26408270	5480	5480	5480	5480	0
576	20250328	112600	26408270	5480	5480	5480	5480	0
577	20250328	112500	26408270	5480	5480	5480	5480	0
578	20250328	112400	26408270	5480	5480	5480	5480	0
579	20250328	112300	26408270	5480	5460	5480	5460	81
580	20250328	112200	25965990	5480	5480	5480	5480	0
581	20250328	112100	25965990	5480	5480	5480	5480	0
582	20250328	112000	25965990	5480	5480	5480	5480	0
583	20250328	111900	25965990	5480	5480	5480	5480	0
584	20250328	111800	25965990	5480	5480	5480	5480	0
585	20250328	111700	25965990	5480	5480	5480	5480	0
586	20250328	111600	25965990	5480	5480	5480	5480	0
587	20250328	111500	25965990	5480	5480	5480	5480	1
588	20250328	111400	25960510	5460	5460	5460	5460	0
589	20250328	111300	25960510	5460	5460	5460	5460	0
590	20250328	111200	25960510	5460	5460	5460	5460	0
591	20250328	111100	25960510	5460	5460	5460	5460	0
592	20250328	111000	25960510	5460	5460	5460	5460	0
593	20250328	110900	25960510	5460	5460	5460	5460	0
594	20250328	110800	25960510	5460	5460	5460	5460	0
595	20250328	110700	25960510	5460	5460	5460	5460	0
596	20250328	110600	25960510	5460	5460	5460	5460	90
597	20250328	110500	25469110	5480	5480	5480	5480	0
598	20250328	110400	25469110	5480	5480	5480	5480	0
599	20250328	110300	25469110	5480	5480	5480	5480	0
600	20250328	110200	25469110	5480	5480	5480	5480	0
601	20250328	110100	25469110	5480	5480	5480	5480	0
602	20250328	110000	25469110	5480	5480	5480	5480	1
603	20250328	105900	25463630	5455	5455	5455	5455	0
604	20250328	105800	25463630	5455	5455	5455	5455	0
605	20250328	105700	25463630	5455	5440	5480	5440	76
606	20250328	105600	25049080	5450	5450	5450	5450	0
607	20250328	105500	25049080	5450	5450	5450	5450	0
608	20250328	105400	25049080	5450	5450	5450	5450	0
609	20250328	105300	25049080	5450	5450	5450	5450	0
610	20250328	105200	25049080	5450	5450	5450	5450	1
611	20250328	105100	25043630	5440	5440	5440	5440	0
612	20250328	105000	25043630	5440	5440	5440	5440	0
613	20250328	104900	25043630	5440	5440	5440	5440	0
614	20250328	104800	25043630	5440	5450	5450	5440	651
615	20250328	104700	21502160	5440	5440	5440	5440	0
616	20250328	104600	21502160	5440	5440	5440	5440	30
617	20250328	104500	21338960	5450	5450	5450	5450	0
618	20250328	104400	21338960	5450	5450	5450	5450	0
619	20250328	104300	21338960	5450	5450	5450	5450	0
620	20250328	104200	21338960	5450	5450	5450	5450	0
621	20250328	104100	21338960	5450	5450	5450	5450	10
622	20250328	104000	21284460	5450	5450	5450	5450	0
623	20250328	103900	21284460	5450	5450	5450	5450	0
624	20250328	103800	21284460	5450	5450	5450	5450	0
625	20250328	103700	21284460	5450	5450	5450	5450	0
626	20250328	103600	21284460	5450	5450	5450	5450	0
627	20250328	103500	21284460	5450	5460	5460	5450	33
628	20250328	103400	21104590	5480	5480	5480	5480	0
629	20250328	103300	21104590	5480	5480	5480	5480	0
630	20250328	103200	21104590	5480	5480	5480	5480	0
631	20250328	103100	21104590	5480	5480	5480	5480	0
632	20250328	103000	21104590	5480	5480	5480	5480	0
633	20250328	102900	21104590	5480	5480	5480	5480	0
634	20250328	102800	21104590	5480	5480	5480	5480	0
635	20250328	102700	21104590	5480	5480	5480	5480	0
636	20250328	102600	21104590	5480	5480	5480	5480	0
637	20250328	102500	21104590	5480	5480	5480	5480	0
638	20250328	102400	21104590	5480	5480	5480	5480	0
639	20250328	102300	21104590	5480	5480	5480	5480	0
640	20250328	102200	21104590	5480	5480	5480	5480	0
641	20250328	102100	21104590	5480	5480	5480	5480	0
642	20250328	102000	21104590	5480	5480	5480	5480	0
643	20250328	101900	21104590	5480	5480	5480	5480	0
644	20250328	101800	21104590	5480	5480	5480	5480	0
645	20250328	101700	21104590	5480	5480	5480	5480	0
646	20250328	101600	21104590	5480	5480	5480	5480	1
647	20250328	101500	21099110	5450	5450	5450	5450	0
648	20250328	101400	21099110	5450	5450	5450	5450	21
649	20250328	101300	20984660	5420	5420	5420	5420	0
650	20250328	101200	20984660	5420	5420	5420	5420	0
651	20250328	101100	20984660	5420	5420	5420	5420	0
652	20250328	101000	20984660	5420	5420	5420	5420	0
653	20250328	100900	20984660	5420	5420	5420	5420	182
654	20250328	100800	19998220	5450	5450	5450	5450	0
655	20250328	100700	19998220	5450	5450	5450	5450	0
656	20250328	100600	19998220	5450	5450	5450	5450	0
657	20250328	100500	19998220	5450	5450	5450	5450	10
658	20250328	100400	19943720	5450	5450	5450	5450	0
659	20250328	100300	19943720	5450	5450	5450	5450	0
660	20250328	100200	19943720	5450	5450	5450	5450	0
661	20250328	100100	19943720	5450	5450	5450	5450	0
662	20250328	100000	19943720	5450	5450	5450	5450	0
663	20250328	095900	19943720	5450	5450	5450	5450	0
664	20250328	095800	19943720	5450	5450	5450	5450	1
665	20250328	095700	19938270	5410	5410	5410	5410	0
666	20250328	095600	19938270	5410	5410	5410	5410	0
667	20250328	095500	19938270	5410	5420	5420	5410	589
668	20250328	095400	16751770	5450	5450	5450	5450	0
669	20250328	095300	16751770	5450	5450	5450	5450	0
670	20250328	095200	16751770	5450	5450	5450	5450	0
671	20250328	095100	16751770	5450	5450	5450	5440	3
672	20250328	095000	16735430	5450	5450	5450	5450	0
673	20250328	094900	16735430	5450	5450	5450	5450	0
674	20250328	094800	16735430	5450	5450	5450	5450	1
675	20250328	094700	16729980	5410	5410	5410	5410	6
676	20250328	094600	16697520	5410	5410	5410	5410	39
677	20250328	094500	16486530	5450	5450	5450	5450	1
678	20250328	094400	16481080	5450	5450	5450	5450	0
679	20250328	094300	16481080	5450	5450	5450	5450	220
680	20250328	094200	15282080	5450	5450	5450	5450	11
681	20250328	094100	15222130	5450	5450	5450	5450	0
682	20250328	094000	15222130	5450	5450	5450	5450	0
683	20250328	093900	15222130	5450	5420	5450	5420	249
684	20250328	093800	13872520	5430	5440	5440	5420	54
685	20250328	093700	13579050	5430	5440	5440	5430	547
686	20250328	093600	10608070	5510	5510	5510	5510	1
687	20250328	093500	10602560	5440	5440	5440	5440	0
688	20250328	093400	10602560	5440	5440	5440	5440	27
689	20250328	093300	10455680	5440	5440	5440	5440	0
690	20250328	093200	10455680	5440	5440	5440	5440	0
691	20250328	093100	10455680	5440	5440	5440	5440	0
692	20250328	093000	10455680	5440	5440	5440	5440	14
693	20250328	092900	10379520	5510	5510	5510	5510	1
694	20250328	092800	10374010	5440	5440	5440	5440	80
695	20250328	092700	9938810	5430	5430	5430	5430	0
696	20250328	092600	9938810	5430	5430	5430	5430	0
697	20250328	092500	9938810	5430	5430	5430	5430	0
698	20250328	092400	9938810	5430	5430	5430	5430	0
699	20250328	092300	9938810	5430	5430	5430	5430	41
700	20250328	092200	9716180	5440	5440	5440	5440	4
701	20250328	092100	9694420	5440	5440	5440	5440	0
702	20250328	092000	9694420	5440	5440	5440	5440	0
703	20250328	091900	9694420	5440	5440	5440	5440	2
704	20250328	091800	9683540	5440	5440	5440	5440	0
705	20250328	091700	9683540	5440	5430	5440	5430	109
706	20250328	091600	9090770	5510	5510	5510	5510	0
707	20250328	091500	9090770	5510	5510	5510	5510	0
708	20250328	091400	9090770	5510	5510	5510	5510	1
709	20250328	091300	9085260	5430	5430	5430	5430	12
710	20250328	091200	9020100	5430	5430	5430	5430	32
711	20250328	091100	8846340	5430	5430	5430	5430	0
712	20250328	091000	8846340	5430	5430	5430	5430	21
713	20250328	090900	8732310	5440	5440	5440	5430	464
714	20250328	090800	6209490	5450	5450	5450	5450	1
715	20250328	090700	6204040	5440	5540	5540	5440	1000
716	20250328	090600	753700	5540	5540	5540	5540	0
717	20250328	090500	753700	5540	5450	5540	5450	26
718	20250328	090400	611190	5460	5460	5460	5460	5
719	20250328	090300	583890	5560	5480	5560	5470	13
720	20250328	090200	512630	5490	5500	5500	5490	67
721	20250328	090100	144740	5500	5500	5500	5500	6
722	20250328	090000	111740	5550	5610	5610	5550	20