KissMeData/006920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184900	23748650	2910	2910	2910	2910	550
3	20250328	184800	23748650	2910	2910	2910	2910	0
4	20250328	184700	23748650	2910	2910	2910	2910	0
5	20250328	184600	23748650	2910	2910	2910	2910	0
6	20250328	184500	23748650	2910	2910	2910	2910	0
7	20250328	184400	23748650	2910	2910	2910	2910	0
8	20250328	184300	23748650	2910	2910	2910	2910	0
9	20250328	184200	23748650	2910	2910	2910	2910	0
10	20250328	184100	23748650	2910	2910	2910	2910	0
11	20250328	184000	23748650	2910	2910	2910	2910	0
12	20250328	183900	23748650	2910	2910	2910	2910	0
13	20250328	183800	23748650	2910	2910	2910	2910	0
14	20250328	183700	23748650	2910	2910	2910	2910	0
15	20250328	183600	23748650	2910	2910	2910	2910	0
16	20250328	183500	23748650	2910	2910	2910	2910	0
17	20250328	183400	23748650	2910	2910	2910	2910	0
18	20250328	183300	23748650	2910	2910	2910	2910	0
19	20250328	183200	23748650	2910	2910	2910	2910	0
20	20250328	183100	23748650	2910	2910	2910	2910	0
21	20250328	183000	23748650	2910	2910	2910	2910	0
22	20250328	182900	23748650	2910	2910	2910	2910	0
23	20250328	182800	23748650	2910	2910	2910	2910	0
24	20250328	182700	23748650	2910	2910	2910	2910	0
25	20250328	182600	23748650	2910	2910	2910	2910	0
26	20250328	182500	23748650	2910	2910	2910	2910	0
27	20250328	182400	23748650	2910	2910	2910	2910	0
28	20250328	182300	23748650	2910	2910	2910	2910	0
29	20250328	182200	23748650	2910	2910	2910	2910	0
30	20250328	182100	23748650	2910	2910	2910	2910	0
31	20250328	182000	23748650	2910	2910	2910	2910	0
32	20250328	181900	23748650	2910	2910	2910	2910	550
33	20250328	181800	23748650	2910	2910	2910	2910	0
34	20250328	181700	23748650	2910	2910	2910	2910	0
35	20250328	181600	23748650	2910	2910	2910	2910	0
36	20250328	181500	23748650	2910	2910	2910	2910	0
37	20250328	181400	23748650	2910	2910	2910	2910	0
38	20250328	181300	23748650	2910	2910	2910	2910	0
39	20250328	181200	23748650	2910	2910	2910	2910	0
40	20250328	181100	23748650	2910	2910	2910	2910	0
41	20250328	181000	23748650	2910	2910	2910	2910	0
42	20250328	180900	23748650	2910	2910	2910	2910	0
43	20250328	180800	23748650	2910	2910	2910	2910	0
44	20250328	180700	23748650	2910	2910	2910	2910	0
45	20250328	180600	23748650	2910	2910	2910	2910	0
46	20250328	180500	23748650	2910	2910	2910	2910	0
47	20250328	180400	23748650	2910	2910	2910	2910	0
48	20250328	180300	23748650	2910	2910	2910	2910	0
49	20250328	180200	23748650	2910	2910	2910	2910	0
50	20250328	180100	23748650	2910	2910	2910	2910	0
51	20250328	180000	23748650	2910	2910	2910	2910	0
52	20250328	175900	23748650	2910	2910	2910	2910	0
53	20250328	175800	23748650	2910	2910	2910	2910	0
54	20250328	175700	23748650	2910	2910	2910	2910	0
55	20250328	175600	23748650	2910	2910	2910	2910	0
56	20250328	175500	23748650	2910	2910	2910	2910	0
57	20250328	175400	23748650	2910	2910	2910	2910	0
58	20250328	175300	23748650	2910	2910	2910	2910	0
59	20250328	175200	23748650	2910	2910	2910	2910	0
60	20250328	175100	23748650	2910	2910	2910	2910	0
61	20250328	175000	23748650	2910	2910	2910	2910	0
62	20250328	174900	23748650	2910	2910	2910	2910	550
63	20250328	174800	23748650	2910	2910	2910	2910	0
64	20250328	174700	23748650	2910	2910	2910	2910	0
65	20250328	174600	23748650	2910	2910	2910	2910	0
66	20250328	174500	23748650	2910	2910	2910	2910	0
67	20250328	174400	23748650	2910	2910	2910	2910	0
68	20250328	174300	23748650	2910	2910	2910	2910	0
69	20250328	174200	23748650	2910	2910	2910	2910	0
70	20250328	174100	23748650	2910	2910	2910	2910	0
71	20250328	174000	23748650	2910	2910	2910	2910	0
72	20250328	173900	23748650	2910	2910	2910	2910	0
73	20250328	173800	23748650	2910	2910	2910	2910	0
74	20250328	173700	23748650	2910	2910	2910	2910	0
75	20250328	173600	23748650	2910	2910	2910	2910	0
76	20250328	173500	23748650	2910	2910	2910	2910	0
77	20250328	173400	23748650	2910	2910	2910	2910	0
78	20250328	173300	23748650	2910	2910	2910	2910	0
79	20250328	173200	23748650	2910	2910	2910	2910	0
80	20250328	173100	23748650	2910	2910	2910	2910	0
81	20250328	173000	23748650	2910	2910	2910	2910	0
82	20250328	172900	23748650	2910	2910	2910	2910	0
83	20250328	172800	23748650	2910	2910	2910	2910	0
84	20250328	172700	23748650	2910	2910	2910	2910	0
85	20250328	172600	23748650	2910	2910	2910	2910	0
86	20250328	172500	23748650	2910	2910	2910	2910	0
87	20250328	172400	23748650	2910	2910	2910	2910	0
88	20250328	172300	23748650	2910	2910	2910	2910	0
89	20250328	172200	23748650	2910	2910	2910	2910	0
90	20250328	172100	23748650	2910	2910	2910	2910	0
91	20250328	172000	23748650	2910	2910	2910	2910	0
92	20250328	171900	23748650	2910	2910	2910	2910	550
93	20250328	171800	23748650	2910	2910	2910	2910	0
94	20250328	171700	23748650	2910	2910	2910	2910	0
95	20250328	171600	23748650	2910	2910	2910	2910	0
96	20250328	171500	23748650	2910	2910	2910	2910	0
97	20250328	171400	23748650	2910	2910	2910	2910	0
98	20250328	171300	23748650	2910	2910	2910	2910	0
99	20250328	171200	23748650	2910	2910	2910	2910	0
100	20250328	171100	23748650	2910	2910	2910	2910	0
101	20250328	171000	23748650	2910	2910	2910	2910	0
102	20250328	170900	23748650	2910	2910	2910	2910	0
103	20250328	170800	23748650	2910	2910	2910	2910	0
104	20250328	170700	23748650	2910	2910	2910	2910	0
105	20250328	170600	23748650	2910	2910	2910	2910	0
106	20250328	170500	23748650	2910	2910	2910	2910	0
107	20250328	170400	23748650	2910	2910	2910	2910	0
108	20250328	170300	23748650	2910	2910	2910	2910	0
109	20250328	170200	23748650	2910	2910	2910	2910	0
110	20250328	170100	23748650	2910	2910	2910	2910	0
111	20250328	170000	23748650	2910	2910	2910	2910	0
112	20250328	165900	23748650	2910	2910	2910	2910	0
113	20250328	165800	23748650	2910	2910	2910	2910	0
114	20250328	165700	23748650	2910	2910	2910	2910	0
115	20250328	165600	23748650	2910	2910	2910	2910	0
116	20250328	165500	23748650	2910	2910	2910	2910	0
117	20250328	165400	23748650	2910	2910	2910	2910	0
118	20250328	165300	23748650	2910	2910	2910	2910	0
119	20250328	165200	23748650	2910	2910	2910	2910	0
120	20250328	165100	23748650	2910	2910	2910	2910	0
121	20250328	165000	23748650	2910	2910	2910	2910	0
122	20250328	164900	23748650	2910	2910	2910	2910	550
123	20250328	164800	23748650	2910	2910	2910	2910	0
124	20250328	164700	23748650	2910	2910	2910	2910	0
125	20250328	164600	23748650	2910	2910	2910	2910	0
126	20250328	164500	23748650	2910	2910	2910	2910	0
127	20250328	164400	23748650	2910	2910	2910	2910	0
128	20250328	164300	23748650	2910	2910	2910	2910	0
129	20250328	164200	23748650	2910	2910	2910	2910	0
130	20250328	164100	23748650	2910	2910	2910	2910	0
131	20250328	164000	23748650	2910	2910	2910	2910	0
132	20250328	163900	23748650	2910	2910	2910	2910	0
133	20250328	163800	23748650	2910	2910	2910	2910	0
134	20250328	163700	23748650	2910	2910	2910	2910	0
135	20250328	163600	23748650	2910	2910	2910	2910	0
136	20250328	163500	23748650	2910	2910	2910	2910	0
137	20250328	163400	23748650	2910	2910	2910	2910	0
138	20250328	163300	23748650	2910	2910	2910	2910	0
139	20250328	163200	23748650	2910	2910	2910	2910	0
140	20250328	163100	23748650	2910	2910	2910	2910	0
141	20250328	163000	23748650	2910	2910	2910	2910	0
142	20250328	162900	23748650	2910	2910	2910	2910	0
143	20250328	162800	23748650	2910	2910	2910	2910	0
144	20250328	162700	23748650	2910	2910	2910	2910	0
145	20250328	162600	23748650	2910	2910	2910	2910	0
146	20250328	162500	23748650	2910	2910	2910	2910	0
147	20250328	162400	23748650	2910	2910	2910	2910	0
148	20250328	162300	23748650	2910	2910	2910	2910	0
149	20250328	162200	23748650	2910	2910	2910	2910	0
150	20250328	162100	23748650	2910	2910	2910	2910	0
151	20250328	162000	23748650	2910	2910	2910	2910	0
152	20250328	161900	23748650	2910	2910	2910	2910	550
153	20250328	161800	23748650	2910	2910	2910	2910	0
154	20250328	161700	23748650	2910	2910	2910	2910	0
155	20250328	161600	23748650	2910	2910	2910	2910	0
156	20250328	161500	23748650	2910	2910	2910	2910	0
157	20250328	161400	23748650	2910	2910	2910	2910	0
158	20250328	161300	23748650	2910	2910	2910	2910	0
159	20250328	161200	23748650	2910	2910	2910	2910	0
160	20250328	161100	23748650	2910	2910	2910	2910	0
161	20250328	161000	23748650	2910	2910	2910	2910	0
162	20250328	160900	23748650	2910	2910	2910	2910	0
163	20250328	160800	23748650	2910	2910	2910	2910	0
164	20250328	160700	23748650	2910	2910	2910	2910	0
165	20250328	160600	23748650	2910	2910	2910	2910	0
166	20250328	160500	23748650	2910	2910	2910	2910	0
167	20250328	160400	23748650	2910	2910	2910	2910	0
168	20250328	160300	23748650	2910	2910	2910	2910	0
169	20250328	160200	23748650	2910	2910	2910	2910	0
170	20250328	160100	23748650	2910	2910	2910	2910	0
171	20250328	160000	23748650	2910	2910	2910	2910	0
172	20250328	155900	23748650	2910	2910	2910	2910	0
173	20250328	155800	23748650	2910	2910	2910	2910	0
174	20250328	155700	23748650	2910	2910	2910	2910	0
175	20250328	155600	23748650	2910	2910	2910	2910	0
176	20250328	155500	23748650	2910	2910	2910	2910	0
177	20250328	155400	23748650	2910	2910	2910	2910	0
178	20250328	155300	23748650	2910	2910	2910	2910	0
179	20250328	155200	23748650	2910	2910	2910	2910	0
180	20250328	155100	23748650	2910	2910	2910	2910	0
181	20250328	155000	23748650	2910	2910	2910	2910	0
182	20250328	154900	23748650	2910	2910	2910	2910	550
183	20250328	154800	23748650	2910	2910	2910	2910	0
184	20250328	154700	23748650	2910	2910	2910	2910	0
185	20250328	154600	23748650	2910	2910	2910	2910	0
186	20250328	154500	23748650	2910	2910	2910	2910	0
187	20250328	154400	23748650	2910	2910	2910	2910	0
188	20250328	154300	23748650	2910	2910	2910	2910	0
189	20250328	154200	23748650	2910	2910	2910	2910	0
190	20250328	154100	23748650	2910	2910	2910	2910	0
191	20250328	154000	23748650	2910	2910	2910	2910	0
192	20250328	153900	23748650	2910	2910	2910	2910	0
193	20250328	153800	23748650	2910	2910	2910	2910	0
194	20250328	153700	23748650	2910	2910	2910	2910	0
195	20250328	153600	23748650	2910	2910	2910	2910	0
196	20250328	153500	23748650	2910	2910	2910	2910	0
197	20250328	153400	23748650	2910	2910	2910	2910	0
198	20250328	153300	23748650	2910	2910	2910	2910	0
199	20250328	153200	23748650	2910	2910	2910	2910	0
200	20250328	153100	23748650	2910	2910	2910	2910	0
201	20250328	153000	23748650	2910	2910	2910	2910	550
202	20250328	152900	22148150	2985	2985	2985	2985	0
203	20250328	152800	22148150	2985	2985	2985	2985	0
204	20250328	152700	22148150	2985	2985	2985	2985	0
205	20250328	152600	22148150	2985	2985	2985	2985	0
206	20250328	152500	22148150	2985	2985	2985	2985	0
207	20250328	152400	22148150	2985	2985	2985	2985	0
208	20250328	152300	22148150	2985	2985	2985	2985	0
209	20250328	152200	22148150	2985	2985	2985	2985	0
210	20250328	152100	22148150	2985	2985	2985	2985	0
211	20250328	152000	22148150	2985	2985	2985	2985	0
212	20250328	151900	22148150	2985	2985	2985	2985	0
213	20250328	151800	22148150	2985	2985	2985	2985	0
214	20250328	151700	22148150	2985	2985	2985	2985	0
215	20250328	151600	22148150	2985	2985	2985	2985	0
216	20250328	151500	22148150	2985	2985	2985	2985	223
217	20250328	151400	21482495	2985	2985	2985	2985	0
218	20250328	151300	21482495	2985	2985	2985	2985	1
219	20250328	151200	21479510	2990	2990	2990	2990	0
220	20250328	151100	21479510	2990	2990	2990	2990	0
221	20250328	151000	21479510	2990	2990	2990	2990	0
222	20250328	150900	21479510	2990	2990	2990	2990	0
223	20250328	150800	21479510	2990	2990	2990	2990	173
224	20250328	150700	20962240	2990	2990	2990	2990	0
225	20250328	150600	20962240	2990	2990	2990	2990	0
226	20250328	150500	20962240	2990	2990	2990	2990	0
227	20250328	150400	20962240	2990	2990	2990	2990	0
228	20250328	150300	20962240	2990	2990	2990	2990	24
229	20250328	150200	20890480	2990	2990	2990	2990	0
230	20250328	150100	20890480	2990	2990	2990	2990	0
231	20250328	150000	20890480	2990	2990	2990	2990	0
232	20250328	145900	20890480	2990	2990	2990	2990	0
233	20250328	145800	20890480	2990	2990	2990	2990	0
234	20250328	145700	20890480	2990	2990	2990	2990	0
235	20250328	145600	20890480	2990	2990	2990	2990	0
236	20250328	145500	20890480	2990	2990	2990	2990	1206
237	20250328	145400	17284540	2995	2995	2995	2995	0
238	20250328	145300	17284540	2995	2995	2995	2995	0
239	20250328	145200	17284540	2995	2995	2995	2995	0
240	20250328	145100	17284540	2995	2995	2995	2995	25
241	20250328	145000	17209665	2995	2995	2995	2995	12
242	20250328	144900	17173725	2985	2990	2995	2985	74
243	20250328	144800	16952710	2990	2990	2990	2990	11
244	20250328	144700	16919820	2990	2990	2990	2990	23
245	20250328	144600	16851050	2990	2995	2995	2990	40
246	20250328	144500	16731390	2995	2995	2995	2995	23
247	20250328	144400	16662505	2995	2995	2995	2995	11
248	20250328	144300	16629560	2995	2995	2995	2995	24
249	20250328	144200	16557680	2995	3000	3000	2995	186
250	20250328	144100	16000550	3000	3000	3000	3000	23
251	20250328	144000	15931550	3000	3000	3000	3000	11
252	20250328	143900	15898550	3000	3000	3000	3000	23
253	20250328	143800	15829550	3000	3000	3000	3000	11
254	20250328	143700	15796550	3000	3000	3000	3000	23
255	20250328	143600	15727550	2995	3000	3000	2995	58
256	20250328	143500	15553780	3000	3000	3000	3000	24
257	20250328	143400	15481780	3000	3000	3000	3000	11
258	20250328	143300	15448780	3000	3000	3000	3000	23
259	20250328	143200	15379780	3000	3000	3000	3000	15
260	20250328	143100	15334780	3000	3000	3000	3000	23
261	20250328	143000	15265780	3000	3000	3000	3000	11
262	20250328	142900	15232780	3000	3000	3000	3000	23
263	20250328	142800	15163780	3000	3000	3000	3000	12
264	20250328	142700	15127780	3000	3000	3000	3000	24
265	20250328	142600	15055780	3000	3000	3000	3000	11
266	20250328	142500	15022780	3000	3000	3000	3000	23
267	20250328	142400	14953780	3000	3000	3000	3000	11
268	20250328	142300	14920780	3000	3000	3000	3000	23
269	20250328	142200	14851780	3000	3000	3000	3000	12
270	20250328	142100	14815780	3000	3000	3000	3000	23
271	20250328	142000	14746780	3000	3000	3000	3000	11
272	20250328	141900	14713780	3000	3000	3000	3000	24
273	20250328	141800	14641780	3000	3000	3000	3000	12
274	20250328	141700	14605780	3000	3000	3000	3000	23
275	20250328	141600	14536780	3000	3000	3000	3000	11
276	20250328	141500	14503780	3000	3000	3000	3000	23
277	20250328	141400	14434780	3000	3000	3000	3000	12
278	20250328	141300	14398780	3000	3000	3000	3000	23
279	20250328	141200	14329780	3000	3000	3000	3000	11
280	20250328	141100	14296780	3000	3000	3000	3000	24
281	20250328	141000	14224780	3000	3000	3000	3000	11
282	20250328	140900	14191780	3000	3000	3000	3000	23
283	20250328	140800	14122780	3000	3000	3000	3000	12
284	20250328	140700	14086780	3000	3000	3000	3000	23
285	20250328	140600	14017780	3000	3000	3000	3000	11
286	20250328	140500	13984780	3000	3000	3000	3000	23
287	20250328	140400	13915780	3000	3000	3000	3000	12
288	20250328	140300	13879780	3000	3000	3000	3000	24
289	20250328	140200	13807780	3000	3000	3000	3000	11
290	20250328	140100	13774780	3000	3000	3000	3000	23
291	20250328	140000	13705780	3000	3000	3000	3000	12
292	20250328	135900	13669780	3000	3000	3000	3000	23
293	20250328	135800	13600780	3000	3000	3000	3000	11
294	20250328	135700	13567780	3000	3000	3000	3000	23
295	20250328	135600	13498780	3000	3000	3000	3000	11
296	20250328	135500	13465780	3000	3000	3000	3000	24
297	20250328	135400	13393780	3000	3000	3000	3000	12
298	20250328	135300	13357780	3000	3000	3000	3000	23
299	20250328	135200	13288780	3000	3000	3000	3000	11
300	20250328	135100	13255780	3000	3000	3000	3000	23
301	20250328	135000	13186780	3000	3000	3000	3000	12
302	20250328	134900	13150780	3000	3000	3000	3000	23
303	20250328	134800	13081780	3000	3000	3000	3000	11
304	20250328	134700	13048780	3000	3000	3000	3000	24
305	20250328	134600	12976780	3000	3000	3000	3000	12
306	20250328	134500	12940780	3000	3000	3000	3000	23
307	20250328	134400	12871780	3000	3000	3000	3000	31
308	20250328	134300	12778780	3000	3000	3000	3000	23
309	20250328	134200	12709780	3000	3000	3000	3000	11
310	20250328	134100	12676780	3000	3000	3000	3000	23
311	20250328	134000	12607780	3000	3000	3000	3000	12
312	20250328	133900	12571780	3000	3000	3000	3000	24
313	20250328	133800	12499780	3000	3000	3000	3000	11
314	20250328	133700	12466780	2995	3000	3000	2995	223
315	20250328	133600	11798780	3000	3000	3000	3000	12
316	20250328	133500	11762780	3000	3000	3000	3000	23
317	20250328	133400	11693780	3000	3000	3000	3000	11
318	20250328	133300	11660780	3000	3000	3000	3000	23
319	20250328	133200	11591780	3000	3000	3000	3000	12
320	20250328	133100	11555780	3000	3000	3000	3000	24
321	20250328	133000	11483780	3000	3000	3000	3000	11
322	20250328	132900	11450780	3000	3000	3000	3000	23
323	20250328	132800	11381780	3000	3000	3000	3000	11
324	20250328	132700	11348780	3000	3000	3000	3000	23
325	20250328	132600	11279780	3000	3000	3000	3000	12
326	20250328	132500	11243780	3000	3000	3000	3000	23
327	20250328	132400	11174780	3000	3000	3000	3000	11
328	20250328	132300	11141780	3000	3000	3000	3000	24
329	20250328	132200	11069780	3000	3000	3000	3000	12
330	20250328	132100	11033780	3000	3000	3000	3000	23
331	20250328	132000	10964780	3000	3000	3000	3000	11
332	20250328	131900	10931780	3000	3000	3000	3000	123
333	20250328	131800	10562780	3000	3000	3000	3000	12
334	20250328	131700	10526780	3000	3000	3000	3000	24
335	20250328	131600	10454780	3000	3000	3000	3000	11
336	20250328	131500	10421780	3000	3000	3000	3000	23
337	20250328	131400	10352780	3000	3000	3000	3000	11
338	20250328	131300	10319780	3000	3000	3000	3000	23
339	20250328	131200	10250780	3000	3000	3000	3000	12
340	20250328	131100	10214780	3000	3000	3000	3000	23
341	20250328	131000	10145780	3000	3000	3000	3000	11
342	20250328	130900	10112780	3000	3000	3000	3000	24
343	20250328	130800	10040780	3000	3000	3000	3000	12
344	20250328	130700	10004780	2995	3000	3000	2995	24
345	20250328	130600	9932785	3000	3000	3000	3000	11
346	20250328	130500	9899785	3000	3000	3000	3000	23
347	20250328	130400	9830785	3000	3000	3000	3000	12
348	20250328	130300	9794785	3000	3000	3000	3000	23
349	20250328	130200	9725785	3000	3000	3000	3000	11
350	20250328	130100	9692785	3000	3000	3000	3000	24
351	20250328	130000	9620785	3000	3000	3000	3000	11
352	20250328	125900	9587785	3000	3000	3000	3000	23
353	20250328	125800	9518785	3000	3000	3000	3000	12
354	20250328	125700	9482785	3000	3000	3000	3000	23
355	20250328	125600	9413785	2995	3000	3000	2995	12
356	20250328	125500	9377790	3000	3000	3000	3000	23
357	20250328	125400	9308790	3000	3000	3000	3000	12
358	20250328	125300	9272790	3000	3000	3000	3000	24
359	20250328	125200	9200790	3000	3000	3000	3000	11
360	20250328	125100	9167790	3000	3000	3000	3000	23
361	20250328	125000	9098790	3000	3000	3000	3000	179
362	20250328	124900	8561790	3000	3000	3000	3000	23
363	20250328	124800	8492790	3000	3000	3000	3000	11
364	20250328	124700	8459790	3000	3000	3000	3000	23
365	20250328	124600	8390790	2995	3000	3000	2995	112
366	20250328	124500	8055295	3000	3000	3000	3000	24
367	20250328	124400	7983295	3000	3000	3000	3000	12
368	20250328	124300	7947295	3000	3000	3000	3000	23
369	20250328	124200	7878295	3000	3000	3000	3000	11
370	20250328	124100	7845295	3000	3000	3000	3000	23
371	20250328	124000	7776295	3000	3000	3000	3000	12
372	20250328	123900	7740295	3000	3000	3000	3000	23
373	20250328	123800	7671295	3000	3000	3000	3000	11
374	20250328	123700	7638295	3000	3000	3000	3000	24
375	20250328	123600	7566295	2995	3000	3000	2995	20
376	20250328	123500	7506335	3000	3000	3000	3000	23
377	20250328	123400	7437335	3000	3000	3000	3000	11
378	20250328	123300	7404335	3000	3000	3000	3000	23
379	20250328	123200	7335335	3000	3000	3000	3000	11
380	20250328	123100	7302335	3000	3000	3000	3000	23
381	20250328	123000	7233335	3000	3000	3000	3000	12
382	20250328	122900	7197335	3000	3000	3000	3000	24
383	20250328	122800	7125335	3000	3000	3000	3000	11
384	20250328	122700	7092335	3000	3000	3000	3000	24
385	20250328	122600	7020335	3000	3000	3000	3000	12
386	20250328	122500	6984335	3000	3000	3000	3000	23
387	20250328	122400	6915335	3000	3000	3000	3000	11
388	20250328	122300	6882335	3000	3000	3000	3000	23
389	20250328	122200	6813335	3000	3000	3000	3000	12
390	20250328	122100	6777335	3000	3000	3000	3000	24
391	20250328	122000	6705335	3000	3000	3000	3000	11
392	20250328	121900	6672335	3000	3000	3000	3000	23
393	20250328	121800	6603335	3000	3000	3000	3000	11
394	20250328	121700	6570335	3000	3000	3000	3000	23
395	20250328	121600	6501335	3000	3000	3000	3000	12
396	20250328	121500	6465335	3000	3000	3000	3000	23
397	20250328	121400	6396335	3000	3000	3000	3000	11
398	20250328	121300	6363335	3000	3000	3000	3000	224
399	20250328	121200	5691335	3000	3000	3000	3000	12
400	20250328	121100	5655335	3000	3000	3000	3000	23
401	20250328	121000	5586335	3000	3000	3000	3000	11
402	20250328	120900	5553335	3000	3000	3000	3000	23
403	20250328	120800	5484335	3000	3000	3000	3000	12
404	20250328	120700	5448335	3000	3000	3000	3000	23
405	20250328	120600	5379335	3000	3000	3000	3000	11
406	20250328	120500	5346335	2995	3000	3000	2995	25
407	20250328	120400	5271340	3000	3000	3000	3000	11
408	20250328	120300	5238340	3000	3000	3000	3000	23
409	20250328	120200	5169340	3000	3000	3000	3000	12
410	20250328	120100	5133340	3000	3000	3000	3000	23
411	20250328	120000	5064340	3000	3000	3000	3000	11
412	20250328	115900	5031340	3000	3000	3000	3000	23
413	20250328	115800	4962340	3000	3000	3000	3000	112
414	20250328	115700	4626340	3000	3000	3000	3000	0
415	20250328	115600	4626340	3000	3000	3000	3000	11
416	20250328	115500	4593340	3000	3000	3000	3000	0
417	20250328	115400	4593340	3000	3000	3000	3000	12
418	20250328	115300	4557340	3000	3000	3000	3000	0
419	20250328	115200	4557340	3000	3000	3000	3000	11
420	20250328	115100	4524340	3000	3000	3000	3000	0
421	20250328	115000	4524340	3000	3000	3000	3000	11
422	20250328	114900	4491340	3000	3000	3000	3000	0
423	20250328	114800	4491340	3000	3000	3000	3000	12
424	20250328	114700	4455340	3000	3000	3000	3000	0
425	20250328	114600	4455340	3000	3000	3000	3000	11
426	20250328	114500	4422340	3000	3000	3000	3000	0
427	20250328	114400	4422340	3000	3000	3000	3000	12
428	20250328	114300	4386340	3000	3000	3000	3000	0
429	20250328	114200	4386340	3000	2995	3000	2995	11
430	20250328	114100	4353360	2995	2995	2995	2995	0
431	20250328	114000	4353360	2995	2995	2995	2995	12
432	20250328	113900	4317420	2995	2995	2995	2995	0
433	20250328	113800	4317420	2995	2995	2995	2995	11
434	20250328	113700	4284475	2995	2995	2995	2995	1
435	20250328	113600	4281480	2995	2990	2995	2990	11
436	20250328	113500	4248575	2990	2990	2990	2990	0
437	20250328	113400	4248575	2990	2990	2990	2990	12
438	20250328	113300	4212695	2990	2990	2990	2990	0
439	20250328	113200	4212695	2990	2990	2990	2990	11
440	20250328	113100	4179805	2990	2990	2990	2990	0
441	20250328	113000	4179805	2990	2990	2990	2990	12
442	20250328	112900	4143925	2990	2990	2990	2990	0
443	20250328	112800	4143925	2990	2990	2990	2990	11
444	20250328	112700	4111035	2990	2990	2990	2990	0
445	20250328	112600	4111035	2990	2990	2990	2990	12
446	20250328	112500	4075155	2990	2990	2990	2990	0
447	20250328	112400	4075155	2990	2990	2990	2990	11
448	20250328	112300	4042265	2990	2990	2990	2990	0
449	20250328	112200	4042265	2990	2990	2990	2990	11
450	20250328	112100	4009375	2990	2990	2990	2990	0
451	20250328	112000	4009375	2990	2990	2990	2990	12
452	20250328	111900	3973495	2990	2990	2990	2990	0
453	20250328	111800	3973495	2990	2990	2990	2990	11
454	20250328	111700	3940605	2990	2990	2990	2990	0
455	20250328	111600	3940605	2990	2990	2990	2990	12
456	20250328	111500	3904725	2990	2990	2990	2990	0
457	20250328	111400	3904725	2990	2990	2990	2990	11
458	20250328	111300	3871835	2990	2990	2990	2990	0
459	20250328	111200	3871835	2990	2990	2990	2990	12
460	20250328	111100	3835955	2990	2990	2990	2990	0
461	20250328	111000	3835955	2990	2990	2990	2990	11
462	20250328	110900	3803065	2990	2990	2990	2990	0
463	20250328	110800	3803065	2990	2990	2990	2990	11
464	20250328	110700	3770175	2990	2990	2990	2990	115
465	20250328	110600	3426325	2995	2995	2995	2995	12
466	20250328	110500	3390385	2995	2995	2995	2995	0
467	20250328	110400	3390385	2995	2995	2995	2995	11
468	20250328	110300	3357440	2995	2995	2995	2995	0
469	20250328	110200	3357440	2995	2995	2995	2995	12
470	20250328	110100	3321500	2995	2995	2995	2995	0
471	20250328	110000	3321500	2995	2995	2995	2995	11
472	20250328	105900	3288555	2995	2995	2995	2995	23
473	20250328	105800	3219670	3000	3000	3000	3000	12
474	20250328	105700	3183670	3000	3000	3000	3000	0
475	20250328	105600	3183670	3000	3000	3000	3000	11
476	20250328	105500	3150670	3000	3000	3000	3000	0
477	20250328	105400	3150670	3000	3000	3000	3000	11
478	20250328	105300	3117670	3000	3000	3000	3000	0
479	20250328	105200	3117670	3000	2995	3000	2995	12
480	20250328	105100	3081695	2995	2995	2995	2995	0
481	20250328	105000	3081695	2995	2995	2995	2995	11
482	20250328	104900	3048750	2995	2995	2995	2995	0
483	20250328	104800	3048750	2995	2995	2995	2995	12
484	20250328	104700	3012810	2995	2995	2995	2995	0
485	20250328	104600	3012810	2995	2995	2995	2995	11
486	20250328	104500	2979865	2995	2995	2995	2995	0
487	20250328	104400	2979865	2995	2995	2995	2995	12
488	20250328	104300	2943925	2995	2995	2995	2995	0
489	20250328	104200	2943925	2995	2995	2995	2995	11
490	20250328	104100	2910980	2995	2995	2995	2995	0
491	20250328	104000	2910980	2995	2995	2995	2995	11
492	20250328	103900	2878035	2995	2995	2995	2995	0
493	20250328	103800	2878035	2995	2995	2995	2995	12
494	20250328	103700	2842095	2995	2995	2995	2995	0
495	20250328	103600	2842095	2995	2995	2995	2995	11
496	20250328	103500	2809150	2995	2995	2995	2995	0
497	20250328	103400	2809150	2995	2995	2995	2995	12
498	20250328	103300	2773210	2995	2995	2995	2995	0
499	20250328	103200	2773210	2995	2995	2995	2995	11
500	20250328	103100	2740265	2995	2995	2995	2995	0
501	20250328	103000	2740265	2995	2995	2995	2995	12
502	20250328	102900	2704325	2995	2995	2995	2995	0
503	20250328	102800	2704325	2995	2995	2995	2995	11
504	20250328	102700	2671380	2995	2995	2995	2995	0
505	20250328	102600	2671380	2995	2995	2995	2995	11
506	20250328	102500	2638435	2990	2990	2990	2990	33
507	20250328	102400	2539765	2995	2995	2995	2995	12
508	20250328	102300	2503825	2995	2995	2995	2995	0
509	20250328	102200	2503825	2995	2995	2995	2995	11
510	20250328	102100	2470880	2995	2995	2995	2995	0
511	20250328	102000	2470880	2995	2995	2995	2995	12
512	20250328	101900	2434940	2995	2995	2995	2995	0
513	20250328	101800	2434940	2995	2995	2995	2995	11
514	20250328	101700	2401995	2990	2990	2990	2990	0
515	20250328	101600	2401995	2990	2995	2995	2990	13
516	20250328	101500	2363065	2995	2995	2995	2995	0
517	20250328	101400	2363065	2995	2995	2995	2995	11
518	20250328	101300	2330120	2995	2995	2995	2995	0
519	20250328	101200	2330120	2995	2995	2995	2995	11
520	20250328	101100	2297175	2995	2995	2995	2995	0
521	20250328	101000	2297175	2995	2995	2995	2995	12
522	20250328	100900	2261235	2995	2995	2995	2995	2
523	20250328	100800	2255245	2995	2995	2995	2995	11
524	20250328	100700	2222300	2990	2990	2990	2990	0
525	20250328	100600	2222300	2990	2995	2995	2990	63
526	20250328	100500	2033870	2995	2995	2995	2995	0
527	20250328	100400	2033870	2995	2995	2995	2995	11
528	20250328	100300	2000925	2995	2995	2995	2995	0
529	20250328	100200	2000925	2995	2995	2995	2995	12
530	20250328	100100	1964985	2995	2995	2995	2995	0
531	20250328	100000	1964985	2995	2995	2995	2995	11
532	20250328	095900	1932040	2995	2995	2995	2995	0
533	20250328	095800	1932040	2995	2995	2995	2995	11
534	20250328	095700	1899095	2995	2995	2995	2995	0
535	20250328	095600	1899095	2995	2995	2995	2995	12
536	20250328	095500	1863155	2995	2995	2995	2995	0
537	20250328	095400	1863155	2995	2995	2995	2995	11
538	20250328	095300	1830210	2995	2995	2995	2995	0
539	20250328	095200	1830210	2995	2995	2995	2995	12
540	20250328	095100	1794270	2995	2995	2995	2995	0
541	20250328	095000	1794270	2995	2990	2995	2990	11
542	20250328	094900	1761365	2985	2985	2985	2985	0
543	20250328	094800	1761365	2985	2990	2990	2985	17
544	20250328	094700	1710560	2990	2990	2990	2990	1
545	20250328	094600	1707570	2990	2990	2990	2990	11
546	20250328	094500	1674680	2990	2990	2990	2990	0
547	20250328	094400	1674680	2990	2990	2990	2990	11
548	20250328	094300	1641790	2990	2990	2990	2990	0
549	20250328	094200	1641790	2990	2990	2990	2990	12
550	20250328	094100	1605910	2990	2990	2990	2990	0
551	20250328	094000	1605910	2990	2990	2990	2990	11
552	20250328	093900	1573020	2990	2990	2990	2990	0
553	20250328	093800	1573020	2990	2990	2990	2990	12
554	20250328	093700	1537140	2990	2990	2990	2990	0
555	20250328	093600	1537140	2990	2990	2990	2990	11
556	20250328	093500	1504250	2985	2985	2985	2985	0
557	20250328	093400	1504250	2985	2990	2990	2985	24
558	20250328	093300	1432550	2990	2990	2990	2990	0
559	20250328	093200	1432550	2990	2990	2990	2990	14
560	20250328	093100	1390690	2990	2990	2990	2990	0
561	20250328	093000	1390690	2990	2995	2995	2990	16
562	20250328	092900	1342795	2990	2990	2990	2990	0
563	20250328	092800	1342795	2990	2995	2995	2990	18
564	20250328	092700	1288915	2990	2990	2990	2990	0
565	20250328	092600	1288915	2990	2995	2995	2990	12
566	20250328	092500	1252980	2995	2995	2995	2995	18
567	20250328	092400	1199070	3000	3000	3000	3000	12
568	20250328	092300	1163070	3000	3000	3000	3000	0
569	20250328	092200	1163070	3000	3000	3000	3000	11
570	20250328	092100	1130070	3000	3000	3000	3000	0
571	20250328	092000	1130070	3000	3000	3000	3000	12
572	20250328	091900	1094070	2995	2995	2995	2995	0
573	20250328	091800	1094070	2995	3000	3000	2995	56
574	20250328	091700	926095	2995	3000	3000	2995	51
575	20250328	091600	773100	2980	2980	2980	2980	10
576	20250328	091500	743300	2970	2995	2995	2970	26
577	20250328	091400	665930	3000	3000	3000	3000	12
578	20250328	091300	629930	2995	2995	2995	2995	16
579	20250328	091200	582010	3000	3000	3000	3000	11
580	20250328	091100	549010	2995	3000	3000	2995	40
581	20250328	091000	429060	3000	3000	3000	3000	12
582	20250328	090900	393060	3000	3000	3000	3000	0
583	20250328	090800	393060	3000	3000	3000	3000	11
584	20250328	090700	360060	3000	3000	3000	3000	0
585	20250328	090600	360060	3000	3000	3000	3000	12
586	20250328	090500	324060	3000	3000	3000	3000	1
587	20250328	090400	321060	2995	3000	3000	2995	21
588	20250328	090300	258110	3000	3010	3010	3000	85
589	20250328	090200	3000	3000	3000	3000	3000	0
590	20250328	090100	3000	3000	3000	3000	3000	0
591	20250328	090000	3000	3000	3000	3000	3000	1