KissMeData/066620/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194500	101475840	16680	16680	16680	16680	60
3	20250327	194400	101475840	16680	16680	16680	16680	0
4	20250327	194300	101475840	16680	16680	16680	16680	0
5	20250327	194200	101475840	16680	16680	16680	16680	0
6	20250327	194100	101475840	16680	16680	16680	16680	0
7	20250327	194000	101475840	16680	16680	16680	16680	0
8	20250327	193900	101475840	16680	16680	16680	16680	0
9	20250327	193800	101475840	16680	16680	16680	16680	0
10	20250327	193700	101475840	16680	16680	16680	16680	0
11	20250327	193600	101475840	16680	16680	16680	16680	0
12	20250327	193500	101475840	16680	16680	16680	16680	0
13	20250327	193400	101475840	16680	16680	16680	16680	0
14	20250327	193300	101475840	16680	16680	16680	16680	0
15	20250327	193200	101475840	16680	16680	16680	16680	0
16	20250327	193100	101475840	16680	16680	16680	16680	0
17	20250327	193000	101475840	16680	16680	16680	16680	0
18	20250327	192900	101475840	16680	16680	16680	16680	0
19	20250327	192800	101475840	16680	16680	16680	16680	0
20	20250327	192700	101475840	16680	16680	16680	16680	0
21	20250327	192600	101475840	16680	16680	16680	16680	0
22	20250327	192500	101475840	16680	16680	16680	16680	0
23	20250327	192400	101475840	16680	16680	16680	16680	0
24	20250327	192300	101475840	16680	16680	16680	16680	0
25	20250327	192200	101475840	16680	16680	16680	16680	0
26	20250327	192100	101475840	16680	16680	16680	16680	0
27	20250327	192000	101475840	16680	16680	16680	16680	0
28	20250327	191900	101475840	16680	16680	16680	16680	0
29	20250327	191800	101475840	16680	16680	16680	16680	0
30	20250327	191700	101475840	16680	16680	16680	16680	0
31	20250327	191600	101475840	16680	16680	16680	16680	0
32	20250327	191500	101475840	16680	16680	16680	16680	60
33	20250327	191400	101475840	16680	16680	16680	16680	0
34	20250327	191300	101475840	16680	16680	16680	16680	0
35	20250327	191200	101475840	16680	16680	16680	16680	0
36	20250327	191100	101475840	16680	16680	16680	16680	0
37	20250327	191000	101475840	16680	16680	16680	16680	0
38	20250327	190900	101475840	16680	16680	16680	16680	0
39	20250327	190800	101475840	16680	16680	16680	16680	0
40	20250327	190700	101475840	16680	16680	16680	16680	0
41	20250327	190600	101475840	16680	16680	16680	16680	0
42	20250327	190500	101475840	16680	16680	16680	16680	0
43	20250327	190400	101475840	16680	16680	16680	16680	0
44	20250327	190300	101475840	16680	16680	16680	16680	0
45	20250327	190200	101475840	16680	16680	16680	16680	0
46	20250327	190100	101475840	16680	16680	16680	16680	0
47	20250327	190000	101475840	16680	16680	16680	16680	0
48	20250327	185900	101475840	16680	16680	16680	16680	0
49	20250327	185800	101475840	16680	16680	16680	16680	0
50	20250327	185700	101475840	16680	16680	16680	16680	0
51	20250327	185600	101475840	16680	16680	16680	16680	0
52	20250327	185500	101475840	16680	16680	16680	16680	0
53	20250327	185400	101475840	16680	16680	16680	16680	0
54	20250327	185300	101475840	16680	16680	16680	16680	0
55	20250327	185200	101475840	16680	16680	16680	16680	0
56	20250327	185100	101475840	16680	16680	16680	16680	0
57	20250327	185000	101475840	16680	16680	16680	16680	0
58	20250327	184900	101475840	16680	16680	16680	16680	0
59	20250327	184800	101475840	16680	16680	16680	16680	0
60	20250327	184700	101475840	16680	16680	16680	16680	0
61	20250327	184600	101475840	16680	16680	16680	16680	0
62	20250327	184500	101475840	16680	16680	16680	16680	60
63	20250327	184400	101475840	16680	16680	16680	16680	0
64	20250327	184300	101475840	16680	16680	16680	16680	0
65	20250327	184200	101475840	16680	16680	16680	16680	0
66	20250327	184100	101475840	16680	16680	16680	16680	0
67	20250327	184000	101475840	16680	16680	16680	16680	0
68	20250327	183900	101475840	16680	16680	16680	16680	0
69	20250327	183800	101475840	16680	16680	16680	16680	0
70	20250327	183700	101475840	16680	16680	16680	16680	0
71	20250327	183600	101475840	16680	16680	16680	16680	0
72	20250327	183500	101475840	16680	16680	16680	16680	0
73	20250327	183400	101475840	16680	16680	16680	16680	0
74	20250327	183300	101475840	16680	16680	16680	16680	0
75	20250327	183200	101475840	16680	16680	16680	16680	0
76	20250327	183100	101475840	16680	16680	16680	16680	0
77	20250327	183000	101475840	16680	16680	16680	16680	0
78	20250327	182900	101475840	16680	16680	16680	16680	0
79	20250327	182800	101475840	16680	16680	16680	16680	0
80	20250327	182700	101475840	16680	16680	16680	16680	0
81	20250327	182600	101475840	16680	16680	16680	16680	0
82	20250327	182500	101475840	16680	16680	16680	16680	0
83	20250327	182400	101475840	16680	16680	16680	16680	0
84	20250327	182300	101475840	16680	16680	16680	16680	0
85	20250327	182200	101475840	16680	16680	16680	16680	0
86	20250327	182100	101475840	16680	16680	16680	16680	0
87	20250327	182000	101475840	16680	16680	16680	16680	0
88	20250327	181900	101475840	16680	16680	16680	16680	0
89	20250327	181800	101475840	16680	16680	16680	16680	0
90	20250327	181700	101475840	16680	16680	16680	16680	0
91	20250327	181600	101475840	16680	16680	16680	16680	0
92	20250327	181500	101475840	16680	16680	16680	16680	60
93	20250327	181400	101475840	16680	16680	16680	16680	0
94	20250327	181300	101475840	16680	16680	16680	16680	0
95	20250327	181200	101475840	16680	16680	16680	16680	0
96	20250327	181100	101475840	16680	16680	16680	16680	0
97	20250327	181000	101475840	16680	16680	16680	16680	0
98	20250327	180900	101475840	16680	16680	16680	16680	0
99	20250327	180800	101475840	16680	16680	16680	16680	0
100	20250327	180700	101475840	16680	16680	16680	16680	0
101	20250327	180600	101475840	16680	16680	16680	16680	0
102	20250327	180500	101475840	16680	16680	16680	16680	0
103	20250327	180400	101475840	16680	16680	16680	16680	0
104	20250327	180300	101475840	16680	16680	16680	16680	0
105	20250327	180200	101475840	16680	16680	16680	16680	0
106	20250327	180100	101475840	16680	16680	16680	16680	0
107	20250327	180000	101475840	16680	16680	16680	16680	0
108	20250327	175900	101475840	16680	16680	16680	16680	0
109	20250327	175800	101475840	16680	16680	16680	16680	0
110	20250327	175700	101475840	16680	16680	16680	16680	0
111	20250327	175600	101475840	16680	16680	16680	16680	0
112	20250327	175500	101475840	16680	16680	16680	16680	0
113	20250327	175400	101475840	16680	16680	16680	16680	0
114	20250327	175300	101475840	16680	16680	16680	16680	0
115	20250327	175200	101475840	16680	16680	16680	16680	0
116	20250327	175100	101475840	16680	16680	16680	16680	0
117	20250327	175000	101475840	16680	16680	16680	16680	0
118	20250327	174900	101475840	16680	16680	16680	16680	0
119	20250327	174800	101475840	16680	16680	16680	16680	0
120	20250327	174700	101475840	16680	16680	16680	16680	0
121	20250327	174600	101475840	16680	16680	16680	16680	0
122	20250327	174500	101475840	16680	16680	16680	16680	60
123	20250327	174400	101475840	16680	16680	16680	16680	0
124	20250327	174300	101475840	16680	16680	16680	16680	0
125	20250327	174200	101475840	16680	16680	16680	16680	0
126	20250327	174100	101475840	16680	16680	16680	16680	0
127	20250327	174000	101475840	16680	16680	16680	16680	0
128	20250327	173900	101475840	16680	16680	16680	16680	0
129	20250327	173800	101475840	16680	16680	16680	16680	0
130	20250327	173700	101475840	16680	16680	16680	16680	0
131	20250327	173600	101475840	16680	16680	16680	16680	0
132	20250327	173500	101475840	16680	16680	16680	16680	0
133	20250327	173400	101475840	16680	16680	16680	16680	0
134	20250327	173300	101475840	16680	16680	16680	16680	0
135	20250327	173200	101475840	16680	16680	16680	16680	0
136	20250327	173100	101475840	16680	16680	16680	16680	0
137	20250327	173000	101475840	16680	16680	16680	16680	0
138	20250327	172900	101475840	16680	16680	16680	16680	0
139	20250327	172800	101475840	16680	16680	16680	16680	0
140	20250327	172700	101475840	16680	16680	16680	16680	0
141	20250327	172600	101475840	16680	16680	16680	16680	0
142	20250327	172500	101475840	16680	16680	16680	16680	0
143	20250327	172400	101475840	16680	16680	16680	16680	0
144	20250327	172300	101475840	16680	16680	16680	16680	0
145	20250327	172200	101475840	16680	16680	16680	16680	0
146	20250327	172100	101475840	16680	16680	16680	16680	0
147	20250327	172000	101475840	16680	16680	16680	16680	0
148	20250327	171900	101475840	16680	16680	16680	16680	0
149	20250327	171800	101475840	16680	16680	16680	16680	0
150	20250327	171700	101475840	16680	16680	16680	16680	0
151	20250327	171600	101475840	16680	16680	16680	16680	0
152	20250327	171500	101475840	16680	16680	16680	16680	60
153	20250327	171400	101475840	16680	16680	16680	16680	0
154	20250327	171300	101475840	16680	16680	16680	16680	0
155	20250327	171200	101475840	16680	16680	16680	16680	0
156	20250327	171100	101475840	16680	16680	16680	16680	0
157	20250327	171000	101475840	16680	16680	16680	16680	0
158	20250327	170900	101475840	16680	16680	16680	16680	0
159	20250327	170800	101475840	16680	16680	16680	16680	0
160	20250327	170700	101475840	16680	16680	16680	16680	0
161	20250327	170600	101475840	16680	16680	16680	16680	0
162	20250327	170500	101475840	16680	16680	16680	16680	0
163	20250327	170400	101475840	16680	16680	16680	16680	0
164	20250327	170300	101475840	16680	16680	16680	16680	0
165	20250327	170200	101475840	16680	16680	16680	16680	0
166	20250327	170100	101475840	16680	16680	16680	16680	0
167	20250327	170000	101475840	16680	16680	16680	16680	0
168	20250327	165900	101475840	16680	16680	16680	16680	0
169	20250327	165800	101475840	16680	16680	16680	16680	0
170	20250327	165700	101475840	16680	16680	16680	16680	0
171	20250327	165600	101475840	16680	16680	16680	16680	0
172	20250327	165500	101475840	16680	16680	16680	16680	0
173	20250327	165400	101475840	16680	16680	16680	16680	0
174	20250327	165300	101475840	16680	16680	16680	16680	0
175	20250327	165200	101475840	16680	16680	16680	16680	0
176	20250327	165100	101475840	16680	16680	16680	16680	0
177	20250327	165000	101475840	16680	16680	16680	16680	0
178	20250327	164900	101475840	16680	16680	16680	16680	0
179	20250327	164800	101475840	16680	16680	16680	16680	0
180	20250327	164700	101475840	16680	16680	16680	16680	0
181	20250327	164600	101475840	16680	16680	16680	16680	0
182	20250327	164500	101475840	16680	16680	16680	16680	60
183	20250327	164400	101475840	16680	16680	16680	16680	0
184	20250327	164300	101475840	16680	16680	16680	16680	0
185	20250327	164200	101475840	16680	16680	16680	16680	0
186	20250327	164100	101475840	16680	16680	16680	16680	0
187	20250327	164000	101475840	16680	16680	16680	16680	0
188	20250327	163900	101475840	16680	16680	16680	16680	0
189	20250327	163800	101475840	16680	16680	16680	16680	0
190	20250327	163700	101475840	16680	16680	16680	16680	0
191	20250327	163600	101475840	16680	16680	16680	16680	0
192	20250327	163500	101475840	16680	16680	16680	16680	0
193	20250327	163400	101475840	16680	16680	16680	16680	0
194	20250327	163300	101475840	16680	16680	16680	16680	0
195	20250327	163200	101475840	16680	16680	16680	16680	0
196	20250327	163100	101475840	16680	16680	16680	16680	0
197	20250327	163000	101475840	16680	16680	16680	16680	0
198	20250327	162900	101475840	16680	16680	16680	16680	0
199	20250327	162800	101475840	16680	16680	16680	16680	0
200	20250327	162700	101475840	16680	16680	16680	16680	0
201	20250327	162600	101475840	16680	16680	16680	16680	0
202	20250327	162500	101475840	16680	16680	16680	16680	0
203	20250327	162400	101475840	16680	16680	16680	16680	0
204	20250327	162300	101475840	16680	16680	16680	16680	0
205	20250327	162200	101475840	16680	16680	16680	16680	0
206	20250327	162100	101475840	16680	16680	16680	16680	0
207	20250327	162000	101475840	16680	16680	16680	16680	0
208	20250327	161900	101475840	16680	16680	16680	16680	0
209	20250327	161800	101475840	16680	16680	16680	16680	0
210	20250327	161700	101475840	16680	16680	16680	16680	0
211	20250327	161600	101475840	16680	16680	16680	16680	0
212	20250327	161500	101475840	16680	16680	16680	16680	60
213	20250327	161400	101475840	16680	16680	16680	16680	0
214	20250327	161300	101475840	16680	16680	16680	16680	0
215	20250327	161200	101475840	16680	16680	16680	16680	0
216	20250327	161100	101475840	16680	16680	16680	16680	0
217	20250327	161000	101475840	16680	16680	16680	16680	0
218	20250327	160900	101475840	16680	16680	16680	16680	0
219	20250327	160800	101475840	16680	16680	16680	16680	0
220	20250327	160700	101475840	16680	16680	16680	16680	0
221	20250327	160600	101475840	16680	16680	16680	16680	0
222	20250327	160500	101475840	16680	16680	16680	16680	0
223	20250327	160400	101475840	16680	16680	16680	16680	0
224	20250327	160300	101475840	16680	16680	16680	16680	0
225	20250327	160200	101475840	16680	16680	16680	16680	0
226	20250327	160100	101475840	16680	16680	16680	16680	0
227	20250327	160000	101475840	16680	16680	16680	16680	0
228	20250327	155900	101475840	16680	16680	16680	16680	0
229	20250327	155800	101475840	16680	16680	16680	16680	0
230	20250327	155700	101475840	16680	16680	16680	16680	0
231	20250327	155600	101475840	16680	16680	16680	16680	0
232	20250327	155500	101475840	16680	16680	16680	16680	0
233	20250327	155400	101475840	16680	16680	16680	16680	0
234	20250327	155300	101475840	16680	16680	16680	16680	0
235	20250327	155200	101475840	16680	16680	16680	16680	0
236	20250327	155100	101475840	16680	16680	16680	16680	0
237	20250327	155000	101475840	16680	16680	16680	16680	0
238	20250327	154900	101475840	16680	16680	16680	16680	0
239	20250327	154800	101475840	16680	16680	16680	16680	0
240	20250327	154700	101475840	16680	16680	16680	16680	0
241	20250327	154600	101475840	16680	16680	16680	16680	0
242	20250327	154500	101475840	16680	16680	16680	16680	60
243	20250327	154400	101475840	16680	16680	16680	16680	0
244	20250327	154300	101475840	16680	16680	16680	16680	0
245	20250327	154200	101475840	16680	16680	16680	16680	0
246	20250327	154100	101475840	16680	16680	16680	16680	0
247	20250327	154000	101475840	16680	16680	16680	16680	0
248	20250327	153900	101475840	16680	16680	16680	16680	0
249	20250327	153800	101475840	16680	16680	16680	16680	0
250	20250327	153700	101475840	16680	16680	16680	16680	0
251	20250327	153600	101475840	16680	16680	16680	16680	0
252	20250327	153500	101475840	16680	16680	16680	16680	0
253	20250327	153400	101475840	16680	16680	16680	16680	0
254	20250327	153300	101475840	16680	16680	16680	16680	0
255	20250327	153200	101475840	16680	16680	16680	16680	0
256	20250327	153100	101475840	16680	16680	16680	16680	0
257	20250327	153000	101475840	16680	16680	16680	16680	60
258	20250327	152900	100475040	16660	16660	16660	16660	0
259	20250327	152800	100475040	16660	16660	16660	16660	0
260	20250327	152700	100475040	16660	16660	16660	16660	0
261	20250327	152600	100475040	16660	16660	16660	16660	0
262	20250327	152500	100475040	16660	16660	16660	16660	0
263	20250327	152400	100475040	16660	16660	16660	16660	0
264	20250327	152300	100475040	16660	16660	16660	16660	0
265	20250327	152200	100475040	16660	16660	16660	16660	0
266	20250327	152100	100475040	16660	16660	16660	16660	0
267	20250327	152000	100475040	16660	16660	16660	16660	0
268	20250327	151900	100475040	16660	16660	16660	16660	0
269	20250327	151800	100475040	16660	16730	16730	16660	232
270	20250327	151700	96609360	16720	16720	16720	16720	0
271	20250327	151600	96609360	16720	16720	16720	16720	0
272	20250327	151500	96609360	16720	16720	16720	16720	0
273	20250327	151400	96609360	16720	16720	16720	16720	0
274	20250327	151300	96609360	16720	16720	16720	16720	0
275	20250327	151200	96609360	16720	16720	16720	16720	0
276	20250327	151100	96609360	16720	16720	16720	16720	0
277	20250327	151000	96609360	16720	16720	16720	16720	0
278	20250327	150900	96609360	16720	16720	16720	16720	0
279	20250327	150800	96609360	16720	16720	16720	16720	0
280	20250327	150700	96609360	16720	16720	16720	16720	0
281	20250327	150600	96609360	16720	16720	16720	16720	0
282	20250327	150500	96609360	16720	16720	16720	16720	0
283	20250327	150400	96609360	16720	16680	16720	16660	249
284	20250327	150300	92460200	16720	16720	16720	16720	0
285	20250327	150200	92460200	16720	16670	16720	16670	5
286	20250327	150100	92376800	16660	16710	16710	16660	1000
287	20250327	150000	75696500	16720	16720	16720	16720	0
288	20250327	145900	75696500	16720	16720	16720	16720	0
289	20250327	145800	75696500	16720	16720	16720	16720	0
290	20250327	145700	75696500	16720	16720	16720	16720	0
291	20250327	145600	75696500	16720	16720	16720	16720	30
292	20250327	145500	75194900	16750	16750	16750	16750	0
293	20250327	145400	75194900	16750	16750	16750	16750	0
294	20250327	145300	75194900	16750	16750	16750	16750	0
295	20250327	145200	75194900	16750	16750	16750	16750	0
296	20250327	145100	75194900	16750	16750	16750	16750	0
297	20250327	145000	75194900	16750	16750	16750	16750	0
298	20250327	144900	75194900	16750	16750	16750	16750	0
299	20250327	144800	75194900	16750	16750	16750	16750	0
300	20250327	144700	75194900	16750	16750	16750	16750	0
301	20250327	144600	75194900	16750	16750	16750	16750	0
302	20250327	144500	75194900	16750	16750	16750	16750	0
303	20250327	144400	75194900	16750	16750	16750	16750	0
304	20250327	144300	75194900	16750	16750	16750	16750	0
305	20250327	144200	75194900	16750	16750	16750	16750	0
306	20250327	144100	75194900	16750	16750	16750	16750	0
307	20250327	144000	75194900	16750	16750	16750	16750	0
308	20250327	143900	75194900	16750	16750	16750	16750	0
309	20250327	143800	75194900	16750	16750	16750	16750	0
310	20250327	143700	75194900	16750	16750	16750	16750	0
311	20250327	143600	75194900	16750	16750	16750	16750	0
312	20250327	143500	75194900	16750	16750	16750	16750	0
313	20250327	143400	75194900	16750	16750	16750	16750	0
314	20250327	143300	75194900	16750	16750	16750	16750	0
315	20250327	143200	75194900	16750	16750	16750	16750	0
316	20250327	143100	75194900	16750	16750	16750	16750	0
317	20250327	143000	75194900	16750	16750	16750	16750	0
318	20250327	142900	75194900	16750	16750	16750	16750	0
319	20250327	142800	75194900	16750	16750	16750	16750	0
320	20250327	142700	75194900	16750	16750	16750	16750	0
321	20250327	142600	75194900	16750	16750	16750	16750	1
322	20250327	142500	75178150	16720	16720	16720	16720	0
323	20250327	142400	75178150	16720	16720	16720	16720	0
324	20250327	142300	75178150	16720	16720	16720	16720	0
325	20250327	142200	75178150	16720	16720	16720	16720	0
326	20250327	142100	75178150	16720	16720	16720	16720	0
327	20250327	142000	75178150	16720	16720	16720	16720	0
328	20250327	141900	75178150	16720	16720	16720	16720	0
329	20250327	141800	75178150	16720	16720	16720	16720	89
330	20250327	141700	73690070	16730	16730	16730	16730	0
331	20250327	141600	73690070	16730	16730	16730	16730	0
332	20250327	141500	73690070	16730	16730	16730	16730	0
333	20250327	141400	73690070	16730	16730	16730	16730	125
334	20250327	141300	71598820	16730	16730	16730	16730	0
335	20250327	141200	71598820	16730	16730	16730	16730	0
336	20250327	141100	71598820	16730	16730	16730	16730	0
337	20250327	141000	71598820	16730	16740	16740	16730	8
338	20250327	140900	71464930	16750	16750	16750	16750	0
339	20250327	140800	71464930	16750	16750	16750	16750	0
340	20250327	140700	71464930	16750	16750	16750	16750	0
341	20250327	140600	71464930	16750	16750	16750	16750	0
342	20250327	140500	71464930	16750	16750	16750	16750	0
343	20250327	140400	71464930	16750	16750	16750	16750	0
344	20250327	140300	71464930	16750	16750	16750	16750	297
345	20250327	140200	66490180	16760	16760	16760	16760	0
346	20250327	140100	66490180	16760	16760	16760	16760	0
347	20250327	140000	66490180	16760	16760	16760	16760	0
348	20250327	135900	66490180	16760	16760	16760	16760	0
349	20250327	135800	66490180	16760	16760	16760	16760	0
350	20250327	135700	66490180	16760	16760	16760	16760	0
351	20250327	135600	66490180	16760	16760	16760	16760	0
352	20250327	135500	66490180	16760	16760	16760	16760	0
353	20250327	135400	66490180	16760	16760	16760	16760	0
354	20250327	135300	66490180	16760	16760	16760	16760	0
355	20250327	135200	66490180	16760	16760	16760	16760	0
356	20250327	135100	66490180	16760	16760	16760	16760	0
357	20250327	135000	66490180	16760	16760	16760	16760	0
358	20250327	134900	66490180	16760	16760	16760	16760	0
359	20250327	134800	66490180	16760	16760	16760	16760	0
360	20250327	134700	66490180	16760	16760	16760	16760	0
361	20250327	134600	66490180	16760	16760	16760	16760	0
362	20250327	134500	66490180	16760	16760	16760	16760	2
363	20250327	134400	66456660	16760	16760	16760	16760	0
364	20250327	134300	66456660	16760	16760	16760	16760	0
365	20250327	134200	66456660	16760	16760	16760	16760	0
366	20250327	134100	66456660	16760	16760	16760	16760	200
367	20250327	134000	63104660	16740	16740	16740	16740	0
368	20250327	133900	63104660	16740	16740	16740	16740	0
369	20250327	133800	63104660	16740	16740	16740	16740	0
370	20250327	133700	63104660	16740	16740	16740	16740	0
371	20250327	133600	63104660	16740	16740	16740	16740	0
372	20250327	133500	63104660	16740	16740	16740	16740	0
373	20250327	133400	63104660	16740	16740	16740	16740	0
374	20250327	133300	63104660	16740	16740	16740	16740	0
375	20250327	133200	63104660	16740	16740	16740	16740	0
376	20250327	133100	63104660	16740	16740	16740	16740	0
377	20250327	133000	63104660	16740	16740	16740	16740	160
378	20250327	132900	60426260	16740	16740	16740	16740	0
379	20250327	132800	60426260	16740	16740	16740	16740	0
380	20250327	132700	60426260	16740	16740	16740	16740	0
381	20250327	132600	60426260	16740	16740	16740	16740	0
382	20250327	132500	60426260	16740	16740	16740	16740	0
383	20250327	132400	60426260	16740	16740	16740	16740	0
384	20250327	132300	60426260	16740	16740	16740	16740	0
385	20250327	132200	60426260	16740	16740	16740	16740	0
386	20250327	132100	60426260	16740	16740	16740	16740	0
387	20250327	132000	60426260	16740	16740	16740	16740	0
388	20250327	131900	60426260	16740	16740	16740	16740	0
389	20250327	131800	60426260	16740	16740	16740	16740	0
390	20250327	131700	60426260	16740	16740	16740	16740	0
391	20250327	131600	60426260	16740	16740	16740	16740	0
392	20250327	131500	60426260	16740	16740	16740	16740	0
393	20250327	131400	60426260	16740	16740	16740	16740	0
394	20250327	131300	60426260	16740	16740	16740	16740	0
395	20250327	131200	60426260	16740	16740	16740	16740	0
396	20250327	131100	60426260	16740	16740	16740	16740	0
397	20250327	131000	60426260	16740	16740	16740	16740	0
398	20250327	130900	60426260	16740	16740	16740	16740	0
399	20250327	130800	60426260	16740	16740	16740	16740	0
400	20250327	130700	60426260	16740	16740	16740	16740	0
401	20250327	130600	60426260	16740	16740	16740	16740	0
402	20250327	130500	60426260	16740	16740	16740	16740	0
403	20250327	130400	60426260	16740	16730	16740	16730	45
404	20250327	130300	59672990	16730	16730	16730	16730	0
405	20250327	130200	59672990	16730	16730	16730	16730	0
406	20250327	130100	59672990	16730	16730	16730	16730	0
407	20250327	130000	59672990	16730	16730	16730	16730	0
408	20250327	125900	59672990	16730	16730	16730	16730	0
409	20250327	125800	59672990	16730	16730	16730	16730	0
410	20250327	125700	59672990	16730	16730	16730	16730	1
411	20250327	125600	59656260	16730	16730	16730	16730	0
412	20250327	125500	59656260	16730	16730	16730	16730	1
413	20250327	125400	59639530	16720	16720	16720	16720	0
414	20250327	125300	59639530	16720	16720	16720	16720	0
415	20250327	125200	59639530	16720	16720	16720	16720	0
416	20250327	125100	59639530	16720	16720	16720	16720	0
417	20250327	125000	59639530	16720	16720	16720	16720	0
418	20250327	124900	59639530	16720	16720	16720	16720	0
419	20250327	124800	59639530	16720	16720	16720	16720	0
420	20250327	124700	59639530	16720	16720	16720	16720	7
421	20250327	124600	59522490	16720	16720	16720	16720	0
422	20250327	124500	59522490	16720	16720	16720	16720	0
423	20250327	124400	59522490	16720	16720	16720	16720	0
424	20250327	124300	59522490	16720	16720	16720	16720	0
425	20250327	124200	59522490	16720	16720	16720	16720	0
426	20250327	124100	59522490	16720	16720	16720	16720	0
427	20250327	124000	59522490	16720	16720	16720	16720	100
428	20250327	123900	57850490	16720	16720	16720	16720	32
429	20250327	123800	57315450	16720	16720	16720	16720	0
430	20250327	123700	57315450	16720	16720	16720	16720	0
431	20250327	123600	57315450	16720	16720	16720	16720	0
432	20250327	123500	57315450	16720	16720	16720	16720	0
433	20250327	123400	57315450	16720	16720	16720	16720	0
434	20250327	123300	57315450	16720	16720	16720	16720	0
435	20250327	123200	57315450	16720	16720	16720	16720	0
436	20250327	123100	57315450	16720	16720	16720	16720	0
437	20250327	123000	57315450	16720	16720	16720	16720	0
438	20250327	122900	57315450	16720	16720	16720	16720	0
439	20250327	122800	57315450	16720	16720	16720	16720	0
440	20250327	122700	57315450	16720	16720	16720	16720	0
441	20250327	122600	57315450	16720	16720	16720	16720	0
442	20250327	122500	57315450	16720	16720	16720	16720	0
443	20250327	122400	57315450	16720	16720	16720	16720	0
444	20250327	122300	57315450	16720	16720	16720	16720	0
445	20250327	122200	57315450	16720	16720	16720	16720	0
446	20250327	122100	57315450	16720	16720	16720	16720	0
447	20250327	122000	57315450	16720	16720	16720	16720	0
448	20250327	121900	57315450	16720	16720	16720	16720	0
449	20250327	121800	57315450	16720	16720	16720	16720	0
450	20250327	121700	57315450	16720	16720	16720	16720	0
451	20250327	121600	57315450	16720	16720	16720	16720	1
452	20250327	121500	57298730	16730	16730	16730	16730	0
453	20250327	121400	57298730	16730	16730	16730	16730	0
454	20250327	121300	57298730	16730	16730	16730	16730	0
455	20250327	121200	57298730	16730	16700	16730	16700	4
456	20250327	121100	57231900	16700	16700	16700	16700	0
457	20250327	121000	57231900	16700	16700	16700	16700	0
458	20250327	120900	57231900	16700	16700	16700	16700	0
459	20250327	120800	57231900	16700	16700	16700	16700	0
460	20250327	120700	57231900	16700	16700	16700	16700	0
461	20250327	120600	57231900	16700	16700	16700	16700	0
462	20250327	120500	57231900	16700	16700	16700	16700	0
463	20250327	120400	57231900	16700	16700	16700	16700	0
464	20250327	120300	57231900	16700	16700	16700	16700	0
465	20250327	120200	57231900	16700	16700	16700	16700	0
466	20250327	120100	57231900	16700	16700	16700	16700	0
467	20250327	120000	57231900	16700	16700	16700	16700	0
468	20250327	115900	57231900	16700	16700	16700	16700	0
469	20250327	115800	57231900	16700	16700	16700	16700	0
470	20250327	115700	57231900	16700	16700	16700	16700	0
471	20250327	115600	57231900	16700	16700	16700	16700	0
472	20250327	115500	57231900	16700	16700	16700	16700	1
473	20250327	115400	57215200	16730	16730	16730	16730	0
474	20250327	115300	57215200	16730	16730	16730	16730	0
475	20250327	115200	57215200	16730	16730	16730	16730	0
476	20250327	115100	57215200	16730	16730	16730	16730	0
477	20250327	115000	57215200	16730	16730	16730	16730	0
478	20250327	114900	57215200	16730	16730	16730	16730	0
479	20250327	114800	57215200	16730	16730	16730	16730	63
480	20250327	114700	56161210	16740	16740	16740	16740	0
481	20250327	114600	56161210	16740	16740	16740	16740	0
482	20250327	114500	56161210	16740	16740	16740	16740	0
483	20250327	114400	56161210	16740	16740	16740	16740	0
484	20250327	114300	56161210	16740	16740	16740	16740	0
485	20250327	114200	56161210	16740	16730	16740	16730	6
486	20250327	114100	56060780	16750	16750	16750	16750	0
487	20250327	114000	56060780	16750	16750	16750	16750	0
488	20250327	113900	56060780	16750	16750	16750	16750	0
489	20250327	113800	56060780	16750	16750	16750	16750	0
490	20250327	113700	56060780	16750	16750	16750	16750	0
491	20250327	113600	56060780	16750	16750	16750	16750	0
492	20250327	113500	56060780	16750	16750	16750	16750	0
493	20250327	113400	56060780	16750	16750	16750	16750	0
494	20250327	113300	56060780	16750	16750	16750	16750	0
495	20250327	113200	56060780	16750	16750	16750	16750	0
496	20250327	113100	56060780	16750	16750	16750	16750	0
497	20250327	113000	56060780	16750	16750	16750	16750	0
498	20250327	112900	56060780	16750	16750	16750	16750	0
499	20250327	112800	56060780	16750	16750	16750	16750	0
500	20250327	112700	56060780	16750	16750	16750	16750	0
501	20250327	112600	56060780	16750	16750	16750	16750	0
502	20250327	112500	56060780	16750	16750	16750	16750	0
503	20250327	112400	56060780	16750	16750	16750	16750	0
504	20250327	112300	56060780	16750	16750	16750	16750	0
505	20250327	112200	56060780	16750	16750	16750	16750	0
506	20250327	112100	56060780	16750	16750	16750	16750	0
507	20250327	112000	56060780	16750	16750	16750	16750	0
508	20250327	111900	56060780	16750	16750	16750	16750	0
509	20250327	111800	56060780	16750	16750	16750	16750	0
510	20250327	111700	56060780	16750	16750	16750	16750	0
511	20250327	111600	56060780	16750	16730	16750	16730	66
512	20250327	111500	54955300	16690	16690	16690	16690	0
513	20250327	111400	54955300	16690	16690	16690	16690	0
514	20250327	111300	54955300	16690	16690	16690	16690	0
515	20250327	111200	54955300	16690	16690	16690	16690	0
516	20250327	111100	54955300	16690	16690	16690	16690	0
517	20250327	111000	54955300	16690	16690	16690	16690	19
518	20250327	110900	54638190	16700	16710	16710	16700	608
519	20250327	110800	44483480	16700	16700	16700	16700	0
520	20250327	110700	44483480	16700	16700	16700	16700	0
521	20250327	110600	44483480	16700	16700	16700	16700	0
522	20250327	110500	44483480	16700	16700	16700	16700	20
523	20250327	110400	44149480	16710	16710	16710	16710	0
524	20250327	110300	44149480	16710	16710	16710	16710	60
525	20250327	110200	43146880	16750	16750	16750	16750	0
526	20250327	110100	43146880	16750	16750	16750	16750	0
527	20250327	110000	43146880	16750	16750	16750	16750	0
528	20250327	105900	43146880	16750	16750	16750	16750	78
529	20250327	105800	41840380	16770	16770	16770	16770	0
530	20250327	105700	41840380	16770	16770	16770	16770	0
531	20250327	105600	41840380	16770	16770	16770	16770	0
532	20250327	105500	41840380	16770	16770	16770	16770	1
533	20250327	105400	41823610	16770	16770	16770	16770	0
534	20250327	105300	41823610	16770	16770	16770	16770	0
535	20250327	105200	41823610	16770	16770	16770	16770	0
536	20250327	105100	41823610	16770	16770	16770	16770	0
537	20250327	105000	41823610	16770	16770	16770	16770	0
538	20250327	104900	41823610	16770	16770	16770	16770	0
539	20250327	104800	41823610	16770	16770	16770	16770	0
540	20250327	104700	41823610	16770	16770	16770	16770	0
541	20250327	104600	41823610	16770	16770	16770	16770	0
542	20250327	104500	41823610	16770	16770	16770	16770	0
543	20250327	104400	41823610	16770	16770	16770	16770	1
544	20250327	104300	41806840	16770	16770	16770	16770	5
545	20250327	104200	41722990	16770	16770	16770	16770	10
546	20250327	104100	41555290	16760	16760	16760	16760	0
547	20250327	104000	41555290	16760	16760	16760	16760	0
548	20250327	103900	41555290	16760	16760	16760	16760	0
549	20250327	103800	41555290	16760	16760	16760	16760	0
550	20250327	103700	41555290	16760	16760	16760	16760	0
551	20250327	103600	41555290	16760	16760	16760	16760	0
552	20250327	103500	41555290	16760	16760	16760	16760	0
553	20250327	103400	41555290	16760	16760	16760	16760	0
554	20250327	103300	41555290	16760	16760	16760	16760	0
555	20250327	103200	41555290	16760	16760	16760	16760	0
556	20250327	103100	41555290	16760	16760	16760	16760	0
557	20250327	103000	41555290	16760	16720	16760	16720	4
558	20250327	102900	41488360	16720	16720	16720	16720	0
559	20250327	102800	41488360	16720	16720	16720	16720	0
560	20250327	102700	41488360	16720	16720	16720	16720	0
561	20250327	102600	41488360	16720	16720	16720	16720	0
562	20250327	102500	41488360	16720	16720	16720	16720	0
563	20250327	102400	41488360	16720	16720	16720	16720	48
564	20250327	102300	40685800	16710	16710	16710	16710	0
565	20250327	102200	40685800	16710	16710	16710	16710	0
566	20250327	102100	40685800	16710	16710	16710	16710	0
567	20250327	102000	40685800	16710	16710	16710	16710	57
568	20250327	101900	39733330	16720	16720	16720	16720	0
569	20250327	101800	39733330	16720	16720	16720	16720	1
570	20250327	101700	39716610	16720	16720	16720	16720	0
571	20250327	101600	39716610	16720	16720	16720	16720	0
572	20250327	101500	39716610	16720	16720	16720	16720	0
573	20250327	101400	39716610	16720	16720	16720	16720	209
574	20250327	101300	36222130	16760	16760	16760	16760	0
575	20250327	101200	36222130	16760	16760	16760	16760	0
576	20250327	101100	36222130	16760	16760	16760	16760	28
577	20250327	101000	35752850	16760	16760	16760	16760	0
578	20250327	100900	35752850	16760	16760	16760	16760	12
579	20250327	100800	35551730	16760	16760	16760	16760	0
580	20250327	100700	35551730	16760	16760	16760	16760	0
581	20250327	100600	35551730	16760	16760	16760	16760	0
582	20250327	100500	35551730	16760	16760	16760	16760	0
583	20250327	100400	35551730	16760	16760	16760	16760	0
584	20250327	100300	35551730	16760	16760	16760	16760	0
585	20250327	100200	35551730	16760	16760	16760	16760	0
586	20250327	100100	35551730	16760	16760	16760	16760	0
587	20250327	100000	35551730	16760	16760	16760	16760	0
588	20250327	095900	35551730	16760	16760	16760	16760	0
589	20250327	095800	35551730	16760	16760	16760	16760	0
590	20250327	095700	35551730	16760	16760	16760	16760	0
591	20250327	095600	35551730	16760	16760	16760	16760	0
592	20250327	095500	35551730	16760	16760	16760	16760	12
593	20250327	095400	35350610	16760	16760	16760	16760	0
594	20250327	095300	35350610	16760	16760	16760	16760	0
595	20250327	095200	35350610	16760	16760	16760	16760	0
596	20250327	095100	35350610	16760	16760	16760	16760	0
597	20250327	095000	35350610	16760	16760	16760	16760	0
598	20250327	094900	35350610	16760	16760	16760	16760	0
599	20250327	094800	35350610	16760	16760	16760	16760	0
600	20250327	094700	35350610	16760	16760	16760	16760	0
601	20250327	094600	35350610	16760	16760	16760	16760	0
602	20250327	094500	35350610	16760	16760	16760	16760	0
603	20250327	094400	35350610	16760	16760	16760	16760	1
604	20250327	094300	35333850	16760	16760	16760	16760	0
605	20250327	094200	35333850	16760	16760	16760	16760	1
606	20250327	094100	35317090	16730	16750	16760	16730	158
607	20250327	094000	32670620	16730	16730	16730	16730	0
608	20250327	093900	32670620	16730	16720	16730	16720	886
609	20250327	093800	17848260	16680	16680	16680	16680	0
610	20250327	093700	17848260	16680	16680	16680	16680	0
611	20250327	093600	17848260	16680	16680	16680	16680	0
612	20250327	093500	17848260	16680	16680	16680	16680	0
613	20250327	093400	17848260	16680	16680	16680	16680	0
614	20250327	093300	17848260	16680	16680	16680	16680	0
615	20250327	093200	17848260	16680	16680	16680	16680	0
616	20250327	093100	17848260	16680	16680	16680	16680	0
617	20250327	093000	17848260	16680	16680	16680	16680	0
618	20250327	092900	17848260	16680	16680	16680	16680	0
619	20250327	092800	17848260	16680	16680	16680	16680	0
620	20250327	092700	17848260	16680	16680	16680	16680	1
621	20250327	092600	17831580	16700	16700	16700	16700	0
622	20250327	092500	17831580	16700	16700	16700	16700	0
623	20250327	092400	17831580	16700	16700	16700	16700	29
624	20250327	092300	17347280	16730	16730	16730	16730	2
625	20250327	092200	17313820	16730	16730	16730	16730	0
626	20250327	092100	17313820	16730	16730	16730	16730	0
627	20250327	092000	17313820	16730	16730	16730	16730	0
628	20250327	091900	17313820	16730	16730	16730	16730	0
629	20250327	091800	17313820	16730	16730	16730	16730	0
630	20250327	091700	17313820	16730	16730	16730	16730	0
631	20250327	091600	17313820	16730	16730	16730	16730	0
632	20250327	091500	17313820	16730	16730	16730	16730	0
633	20250327	091400	17313820	16730	16730	16730	16730	0
634	20250327	091300	17313820	16730	16730	16730	16730	0
635	20250327	091200	17313820	16730	16760	16760	16730	156
636	20250327	091100	14703910	16730	16730	16760	16730	5
637	20250327	091000	14620200	16760	16760	16760	16760	0
638	20250327	090900	14620200	16760	16770	16770	16760	561
639	20250327	090800	5217260	16770	16770	16770	16770	0
640	20250327	090700	5217260	16770	16770	16770	16770	0
641	20250327	090600	5217260	16770	16770	16770	16770	0
642	20250327	090500	5217260	16770	16770	16770	16770	0
643	20250327	090400	5217260	16770	16770	16770	16770	0
644	20250327	090300	5217260	16770	16770	16770	16770	0
645	20250327	090200	5217260	16770	16780	16780	16770	58
646	20250327	090100	4244480	16900	16900	16900	16900	21
647	20250327	090000	3889580	16900	16760	16900	16760	232