KissMeData/263690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205700	32516325	5250	5250	5250	5250	205
3	20250327	205600	32516325	5250	5250	5250	5250	0
4	20250327	205500	32516325	5250	5250	5250	5250	0
5	20250327	205400	32516325	5250	5250	5250	5250	0
6	20250327	205300	32516325	5250	5250	5250	5250	0
7	20250327	205200	32516325	5250	5250	5250	5250	0
8	20250327	205100	32516325	5250	5250	5250	5250	0
9	20250327	205000	32516325	5250	5250	5250	5250	0
10	20250327	204900	32516325	5250	5250	5250	5250	0
11	20250327	204800	32516325	5250	5250	5250	5250	0
12	20250327	204700	32516325	5250	5250	5250	5250	0
13	20250327	204600	32516325	5250	5250	5250	5250	0
14	20250327	204500	32516325	5250	5250	5250	5250	0
15	20250327	204400	32516325	5250	5250	5250	5250	0
16	20250327	204300	32516325	5250	5250	5250	5250	0
17	20250327	204200	32516325	5250	5250	5250	5250	0
18	20250327	204100	32516325	5250	5250	5250	5250	0
19	20250327	204000	32516325	5250	5250	5250	5250	0
20	20250327	203900	32516325	5250	5250	5250	5250	0
21	20250327	203800	32516325	5250	5250	5250	5250	0
22	20250327	203700	32516325	5250	5250	5250	5250	0
23	20250327	203600	32516325	5250	5250	5250	5250	0
24	20250327	203500	32516325	5250	5250	5250	5250	0
25	20250327	203400	32516325	5250	5250	5250	5250	0
26	20250327	203300	32516325	5250	5250	5250	5250	0
27	20250327	203200	32516325	5250	5250	5250	5250	0
28	20250327	203100	32516325	5250	5250	5250	5250	0
29	20250327	203000	32516325	5250	5250	5250	5250	0
30	20250327	202900	32516325	5250	5250	5250	5250	0
31	20250327	202800	32516325	5250	5250	5250	5250	0
32	20250327	202700	32516325	5250	5250	5250	5250	205
33	20250327	202600	32516325	5250	5250	5250	5250	0
34	20250327	202500	32516325	5250	5250	5250	5250	0
35	20250327	202400	32516325	5250	5250	5250	5250	0
36	20250327	202300	32516325	5250	5250	5250	5250	0
37	20250327	202200	32516325	5250	5250	5250	5250	0
38	20250327	202100	32516325	5250	5250	5250	5250	0
39	20250327	202000	32516325	5250	5250	5250	5250	0
40	20250327	201900	32516325	5250	5250	5250	5250	0
41	20250327	201800	32516325	5250	5250	5250	5250	0
42	20250327	201700	32516325	5250	5250	5250	5250	0
43	20250327	201600	32516325	5250	5250	5250	5250	0
44	20250327	201500	32516325	5250	5250	5250	5250	0
45	20250327	201400	32516325	5250	5250	5250	5250	0
46	20250327	201300	32516325	5250	5250	5250	5250	0
47	20250327	201200	32516325	5250	5250	5250	5250	0
48	20250327	201100	32516325	5250	5250	5250	5250	0
49	20250327	201000	32516325	5250	5250	5250	5250	0
50	20250327	200900	32516325	5250	5250	5250	5250	0
51	20250327	200800	32516325	5250	5250	5250	5250	0
52	20250327	200700	32516325	5250	5250	5250	5250	0
53	20250327	200600	32516325	5250	5250	5250	5250	0
54	20250327	200500	32516325	5250	5250	5250	5250	0
55	20250327	200400	32516325	5250	5250	5250	5250	0
56	20250327	200300	32516325	5250	5250	5250	5250	0
57	20250327	200200	32516325	5250	5250	5250	5250	0
58	20250327	200100	32516325	5250	5250	5250	5250	0
59	20250327	200000	32516325	5250	5250	5250	5250	0
60	20250327	195900	32516325	5250	5250	5250	5250	0
61	20250327	195800	32516325	5250	5250	5250	5250	0
62	20250327	195700	32516325	5250	5250	5250	5250	205
63	20250327	195600	32516325	5250	5250	5250	5250	0
64	20250327	195500	32516325	5250	5250	5250	5250	0
65	20250327	195400	32516325	5250	5250	5250	5250	0
66	20250327	195300	32516325	5250	5250	5250	5250	0
67	20250327	195200	32516325	5250	5250	5250	5250	0
68	20250327	195100	32516325	5250	5250	5250	5250	0
69	20250327	195000	32516325	5250	5250	5250	5250	0
70	20250327	194900	32516325	5250	5250	5250	5250	0
71	20250327	194800	32516325	5250	5250	5250	5250	0
72	20250327	194700	32516325	5250	5250	5250	5250	0
73	20250327	194600	32516325	5250	5250	5250	5250	0
74	20250327	194500	32516325	5250	5250	5250	5250	0
75	20250327	194400	32516325	5250	5250	5250	5250	0
76	20250327	194300	32516325	5250	5250	5250	5250	0
77	20250327	194200	32516325	5250	5250	5250	5250	0
78	20250327	194100	32516325	5250	5250	5250	5250	0
79	20250327	194000	32516325	5250	5250	5250	5250	0
80	20250327	193900	32516325	5250	5250	5250	5250	0
81	20250327	193800	32516325	5250	5250	5250	5250	0
82	20250327	193700	32516325	5250	5250	5250	5250	0
83	20250327	193600	32516325	5250	5250	5250	5250	0
84	20250327	193500	32516325	5250	5250	5250	5250	0
85	20250327	193400	32516325	5250	5250	5250	5250	0
86	20250327	193300	32516325	5250	5250	5250	5250	0
87	20250327	193200	32516325	5250	5250	5250	5250	0
88	20250327	193100	32516325	5250	5250	5250	5250	0
89	20250327	193000	32516325	5250	5250	5250	5250	0
90	20250327	192900	32516325	5250	5250	5250	5250	0
91	20250327	192800	32516325	5250	5250	5250	5250	0
92	20250327	192700	32516325	5250	5250	5250	5250	205
93	20250327	192600	32516325	5250	5250	5250	5250	0
94	20250327	192500	32516325	5250	5250	5250	5250	0
95	20250327	192400	32516325	5250	5250	5250	5250	0
96	20250327	192300	32516325	5250	5250	5250	5250	0
97	20250327	192200	32516325	5250	5250	5250	5250	0
98	20250327	192100	32516325	5250	5250	5250	5250	0
99	20250327	192000	32516325	5250	5250	5250	5250	0
100	20250327	191900	32516325	5250	5250	5250	5250	0
101	20250327	191800	32516325	5250	5250	5250	5250	0
102	20250327	191700	32516325	5250	5250	5250	5250	0
103	20250327	191600	32516325	5250	5250	5250	5250	0
104	20250327	191500	32516325	5250	5250	5250	5250	0
105	20250327	191400	32516325	5250	5250	5250	5250	0
106	20250327	191300	32516325	5250	5250	5250	5250	0
107	20250327	191200	32516325	5250	5250	5250	5250	0
108	20250327	191100	32516325	5250	5250	5250	5250	0
109	20250327	191000	32516325	5250	5250	5250	5250	0
110	20250327	190900	32516325	5250	5250	5250	5250	0
111	20250327	190800	32516325	5250	5250	5250	5250	0
112	20250327	190700	32516325	5250	5250	5250	5250	0
113	20250327	190600	32516325	5250	5250	5250	5250	0
114	20250327	190500	32516325	5250	5250	5250	5250	0
115	20250327	190400	32516325	5250	5250	5250	5250	0
116	20250327	190300	32516325	5250	5250	5250	5250	0
117	20250327	190200	32516325	5250	5250	5250	5250	0
118	20250327	190100	32516325	5250	5250	5250	5250	0
119	20250327	190000	32516325	5250	5250	5250	5250	0
120	20250327	185900	32516325	5250	5250	5250	5250	0
121	20250327	185800	32516325	5250	5250	5250	5250	0
122	20250327	185700	32516325	5250	5250	5250	5250	205
123	20250327	185600	32516325	5250	5250	5250	5250	0
124	20250327	185500	32516325	5250	5250	5250	5250	0
125	20250327	185400	32516325	5250	5250	5250	5250	0
126	20250327	185300	32516325	5250	5250	5250	5250	0
127	20250327	185200	32516325	5250	5250	5250	5250	0
128	20250327	185100	32516325	5250	5250	5250	5250	0
129	20250327	185000	32516325	5250	5250	5250	5250	0
130	20250327	184900	32516325	5250	5250	5250	5250	0
131	20250327	184800	32516325	5250	5250	5250	5250	0
132	20250327	184700	32516325	5250	5250	5250	5250	0
133	20250327	184600	32516325	5250	5250	5250	5250	0
134	20250327	184500	32516325	5250	5250	5250	5250	0
135	20250327	184400	32516325	5250	5250	5250	5250	0
136	20250327	184300	32516325	5250	5250	5250	5250	0
137	20250327	184200	32516325	5250	5250	5250	5250	0
138	20250327	184100	32516325	5250	5250	5250	5250	0
139	20250327	184000	32516325	5250	5250	5250	5250	0
140	20250327	183900	32516325	5250	5250	5250	5250	0
141	20250327	183800	32516325	5250	5250	5250	5250	0
142	20250327	183700	32516325	5250	5250	5250	5250	0
143	20250327	183600	32516325	5250	5250	5250	5250	0
144	20250327	183500	32516325	5250	5250	5250	5250	0
145	20250327	183400	32516325	5250	5250	5250	5250	0
146	20250327	183300	32516325	5250	5250	5250	5250	0
147	20250327	183200	32516325	5250	5250	5250	5250	0
148	20250327	183100	32516325	5250	5250	5250	5250	0
149	20250327	183000	32516325	5250	5250	5250	5250	0
150	20250327	182900	32516325	5250	5250	5250	5250	0
151	20250327	182800	32516325	5250	5250	5250	5250	0
152	20250327	182700	32516325	5250	5250	5250	5250	205
153	20250327	182600	32516325	5250	5250	5250	5250	0
154	20250327	182500	32516325	5250	5250	5250	5250	0
155	20250327	182400	32516325	5250	5250	5250	5250	0
156	20250327	182300	32516325	5250	5250	5250	5250	0
157	20250327	182200	32516325	5250	5250	5250	5250	0
158	20250327	182100	32516325	5250	5250	5250	5250	0
159	20250327	182000	32516325	5250	5250	5250	5250	0
160	20250327	181900	32516325	5250	5250	5250	5250	0
161	20250327	181800	32516325	5250	5250	5250	5250	0
162	20250327	181700	32516325	5250	5250	5250	5250	0
163	20250327	181600	32516325	5250	5250	5250	5250	0
164	20250327	181500	32516325	5250	5250	5250	5250	0
165	20250327	181400	32516325	5250	5250	5250	5250	0
166	20250327	181300	32516325	5250	5250	5250	5250	0
167	20250327	181200	32516325	5250	5250	5250	5250	0
168	20250327	181100	32516325	5250	5250	5250	5250	0
169	20250327	181000	32516325	5250	5250	5250	5250	0
170	20250327	180900	32516325	5250	5250	5250	5250	0
171	20250327	180800	32516325	5250	5250	5250	5250	0
172	20250327	180700	32516325	5250	5250	5250	5250	0
173	20250327	180600	32516325	5250	5250	5250	5250	0
174	20250327	180500	32516325	5250	5250	5250	5250	0
175	20250327	180400	32516325	5250	5250	5250	5250	0
176	20250327	180300	32516325	5250	5250	5250	5250	0
177	20250327	180200	32516325	5250	5250	5250	5250	0
178	20250327	180100	32516325	5250	5250	5250	5250	0
179	20250327	180000	32516325	5250	5250	5250	5250	0
180	20250327	175900	32516325	5250	5250	5250	5250	0
181	20250327	175800	32516325	5250	5250	5250	5250	0
182	20250327	175700	32516325	5250	5250	5250	5250	205
183	20250327	175600	32516325	5250	5250	5250	5250	0
184	20250327	175500	32516325	5250	5250	5250	5250	0
185	20250327	175400	32516325	5250	5250	5250	5250	0
186	20250327	175300	32516325	5250	5250	5250	5250	0
187	20250327	175200	32516325	5250	5250	5250	5250	0
188	20250327	175100	32516325	5250	5250	5250	5250	0
189	20250327	175000	32516325	5250	5250	5250	5250	0
190	20250327	174900	32516325	5250	5250	5250	5250	0
191	20250327	174800	32516325	5250	5250	5250	5250	0
192	20250327	174700	32516325	5250	5250	5250	5250	0
193	20250327	174600	32516325	5250	5250	5250	5250	0
194	20250327	174500	32516325	5250	5250	5250	5250	0
195	20250327	174400	32516325	5250	5250	5250	5250	0
196	20250327	174300	32516325	5250	5250	5250	5250	0
197	20250327	174200	32516325	5250	5250	5250	5250	0
198	20250327	174100	32516325	5250	5250	5250	5250	0
199	20250327	174000	32516325	5250	5250	5250	5250	0
200	20250327	173900	32516325	5250	5250	5250	5250	0
201	20250327	173800	32516325	5250	5250	5250	5250	0
202	20250327	173700	32516325	5250	5250	5250	5250	0
203	20250327	173600	32516325	5250	5250	5250	5250	0
204	20250327	173500	32516325	5250	5250	5250	5250	0
205	20250327	173400	32516325	5250	5250	5250	5250	0
206	20250327	173300	32516325	5250	5250	5250	5250	0
207	20250327	173200	32516325	5250	5250	5250	5250	0
208	20250327	173100	32516325	5250	5250	5250	5250	0
209	20250327	173000	32516325	5250	5250	5250	5250	0
210	20250327	172900	32516325	5250	5250	5250	5250	0
211	20250327	172800	32516325	5250	5250	5250	5250	0
212	20250327	172700	32516325	5250	5250	5250	5250	205
213	20250327	172600	32516325	5250	5250	5250	5250	0
214	20250327	172500	32516325	5250	5250	5250	5250	0
215	20250327	172400	32516325	5250	5250	5250	5250	0
216	20250327	172300	32516325	5250	5250	5250	5250	0
217	20250327	172200	32516325	5250	5250	5250	5250	0
218	20250327	172100	32516325	5250	5250	5250	5250	0
219	20250327	172000	32516325	5250	5250	5250	5250	0
220	20250327	171900	32516325	5250	5250	5250	5250	0
221	20250327	171800	32516325	5250	5250	5250	5250	0
222	20250327	171700	32516325	5250	5250	5250	5250	0
223	20250327	171600	32516325	5250	5250	5250	5250	0
224	20250327	171500	32516325	5250	5250	5250	5250	0
225	20250327	171400	32516325	5250	5250	5250	5250	0
226	20250327	171300	32516325	5250	5250	5250	5250	0
227	20250327	171200	32516325	5250	5250	5250	5250	0
228	20250327	171100	32516325	5250	5250	5250	5250	0
229	20250327	171000	32516325	5250	5250	5250	5250	0
230	20250327	170900	32516325	5250	5250	5250	5250	0
231	20250327	170800	32516325	5250	5250	5250	5250	0
232	20250327	170700	32516325	5250	5250	5250	5250	0
233	20250327	170600	32516325	5250	5250	5250	5250	0
234	20250327	170500	32516325	5250	5250	5250	5250	0
235	20250327	170400	32516325	5250	5250	5250	5250	0
236	20250327	170300	32516325	5250	5250	5250	5250	0
237	20250327	170200	32516325	5250	5250	5250	5250	0
238	20250327	170100	32516325	5250	5250	5250	5250	0
239	20250327	170000	32516325	5250	5250	5250	5250	0
240	20250327	165900	32516325	5250	5250	5250	5250	0
241	20250327	165800	32516325	5250	5250	5250	5250	0
242	20250327	165700	32516325	5250	5250	5250	5250	205
243	20250327	165600	32516325	5250	5250	5250	5250	0
244	20250327	165500	32516325	5250	5250	5250	5250	0
245	20250327	165400	32516325	5250	5250	5250	5250	0
246	20250327	165300	32516325	5250	5250	5250	5250	0
247	20250327	165200	32516325	5250	5250	5250	5250	0
248	20250327	165100	32516325	5250	5250	5250	5250	0
249	20250327	165000	32516325	5250	5250	5250	5250	0
250	20250327	164900	32516325	5250	5250	5250	5250	0
251	20250327	164800	32516325	5250	5250	5250	5250	0
252	20250327	164700	32516325	5250	5250	5250	5250	0
253	20250327	164600	32516325	5250	5250	5250	5250	0
254	20250327	164500	32516325	5250	5250	5250	5250	0
255	20250327	164400	32516325	5250	5250	5250	5250	0
256	20250327	164300	32516325	5250	5250	5250	5250	0
257	20250327	164200	32516325	5250	5250	5250	5250	0
258	20250327	164100	32516325	5250	5250	5250	5250	0
259	20250327	164000	32516325	5250	5250	5250	5250	0
260	20250327	163900	32516325	5250	5250	5250	5250	0
261	20250327	163800	32516325	5250	5250	5250	5250	0
262	20250327	163700	32516325	5250	5250	5250	5250	0
263	20250327	163600	32516325	5250	5250	5250	5250	0
264	20250327	163500	32516325	5250	5250	5250	5250	0
265	20250327	163400	32516325	5250	5250	5250	5250	0
266	20250327	163300	32516325	5250	5250	5250	5250	0
267	20250327	163200	32516325	5250	5250	5250	5250	0
268	20250327	163100	32516325	5250	5250	5250	5250	0
269	20250327	163000	32516325	5250	5250	5250	5250	0
270	20250327	162900	32516325	5250	5250	5250	5250	0
271	20250327	162800	32516325	5250	5250	5250	5250	0
272	20250327	162700	32516325	5250	5250	5250	5250	205
273	20250327	162600	32516325	5250	5250	5250	5250	0
274	20250327	162500	32516325	5250	5250	5250	5250	0
275	20250327	162400	32516325	5250	5250	5250	5250	0
276	20250327	162300	32516325	5250	5250	5250	5250	0
277	20250327	162200	32516325	5250	5250	5250	5250	0
278	20250327	162100	32516325	5250	5250	5250	5250	0
279	20250327	162000	32516325	5250	5250	5250	5250	0
280	20250327	161900	32516325	5250	5250	5250	5250	0
281	20250327	161800	32516325	5250	5250	5250	5250	0
282	20250327	161700	32516325	5250	5250	5250	5250	0
283	20250327	161600	32516325	5250	5250	5250	5250	0
284	20250327	161500	32516325	5250	5250	5250	5250	0
285	20250327	161400	32516325	5250	5250	5250	5250	0
286	20250327	161300	32516325	5250	5250	5250	5250	0
287	20250327	161200	32516325	5250	5250	5250	5250	0
288	20250327	161100	32516325	5250	5250	5250	5250	0
289	20250327	161000	32516325	5250	5250	5250	5250	0
290	20250327	160900	32516325	5250	5250	5250	5250	0
291	20250327	160800	32516325	5250	5250	5250	5250	0
292	20250327	160700	32516325	5250	5250	5250	5250	0
293	20250327	160600	32516325	5250	5250	5250	5250	0
294	20250327	160500	32516325	5250	5250	5250	5250	0
295	20250327	160400	32516325	5250	5250	5250	5250	0
296	20250327	160300	32516325	5250	5250	5250	5250	0
297	20250327	160200	32516325	5250	5250	5250	5250	0
298	20250327	160100	32516325	5250	5250	5250	5250	0
299	20250327	160000	32516325	5250	5250	5250	5250	0
300	20250327	155900	32516325	5250	5250	5250	5250	0
301	20250327	155800	32516325	5250	5250	5250	5250	0
302	20250327	155700	32516325	5250	5250	5250	5250	205
303	20250327	155600	32516325	5250	5250	5250	5250	0
304	20250327	155500	32516325	5250	5250	5250	5250	0
305	20250327	155400	32516325	5250	5250	5250	5250	0
306	20250327	155300	32516325	5250	5250	5250	5250	0
307	20250327	155200	32516325	5250	5250	5250	5250	0
308	20250327	155100	32516325	5250	5250	5250	5250	0
309	20250327	155000	32516325	5250	5250	5250	5250	0
310	20250327	154900	32516325	5250	5250	5250	5250	0
311	20250327	154800	32516325	5250	5250	5250	5250	0
312	20250327	154700	32516325	5250	5250	5250	5250	0
313	20250327	154600	32516325	5250	5250	5250	5250	0
314	20250327	154500	32516325	5250	5250	5250	5250	0
315	20250327	154400	32516325	5250	5250	5250	5250	0
316	20250327	154300	32516325	5250	5250	5250	5250	0
317	20250327	154200	32516325	5250	5250	5250	5250	0
318	20250327	154100	32516325	5250	5250	5250	5250	0
319	20250327	154000	32516325	5250	5250	5250	5250	0
320	20250327	153900	32516325	5250	5250	5250	5250	0
321	20250327	153800	32516325	5250	5250	5250	5250	0
322	20250327	153700	32516325	5250	5250	5250	5250	0
323	20250327	153600	32516325	5250	5250	5250	5250	0
324	20250327	153500	32516325	5250	5250	5250	5250	0
325	20250327	153400	32516325	5250	5250	5250	5250	0
326	20250327	153300	32516325	5250	5250	5250	5250	0
327	20250327	153200	32516325	5250	5250	5250	5250	0
328	20250327	153100	32516325	5250	5250	5250	5250	0
329	20250327	153000	32516325	5250	5250	5250	5250	205
330	20250327	152900	31440075	5240	5240	5240	5240	0
331	20250327	152800	31440075	5240	5240	5240	5240	0
332	20250327	152700	31440075	5240	5240	5240	5240	0
333	20250327	152600	31440075	5240	5240	5240	5240	0
334	20250327	152500	31440075	5240	5240	5240	5240	0
335	20250327	152400	31440075	5240	5240	5240	5240	0
336	20250327	152300	31440075	5240	5240	5240	5240	0
337	20250327	152200	31440075	5240	5240	5240	5240	0
338	20250327	152100	31440075	5240	5240	5240	5240	0
339	20250327	152000	31440075	5240	5240	5240	5240	0
340	20250327	151900	31440075	5240	5240	5240	5240	0
341	20250327	151800	31440075	5240	5240	5240	5240	0
342	20250327	151700	31440075	5240	5240	5240	5240	15
343	20250327	151600	31361475	5250	5250	5250	5250	0
344	20250327	151500	31361475	5250	5250	5250	5250	1
345	20250327	151400	31356225	5250	5250	5250	5250	0
346	20250327	151300	31356225	5250	5250	5250	5250	0
347	20250327	151200	31356225	5250	5250	5250	5250	0
348	20250327	151100	31356225	5250	5250	5250	5250	0
349	20250327	151000	31356225	5250	5250	5250	5250	0
350	20250327	150900	31356225	5250	5250	5250	5250	3
351	20250327	150800	31340475	5250	5250	5250	5250	0
352	20250327	150700	31340475	5250	5250	5250	5250	0
353	20250327	150600	31340475	5250	5250	5250	5250	1
354	20250327	150500	31335225	5250	5250	5250	5250	30
355	20250327	150400	31177725	5250	5250	5250	5250	0
356	20250327	150300	31177725	5250	5250	5250	5250	0
357	20250327	150200	31177725	5250	5250	5250	5250	0
358	20250327	150100	31177725	5250	5250	5250	5250	0
359	20250327	150000	31177725	5250	5250	5250	5250	0
360	20250327	145900	31177725	5250	5250	5250	5250	0
361	20250327	145800	31177725	5250	5250	5250	5250	0
362	20250327	145700	31177725	5250	5250	5250	5250	0
363	20250327	145600	31177725	5250	5250	5250	5250	30
364	20250327	145500	31020225	5250	5250	5250	5250	94
365	20250327	145400	30526725	5250	5250	5250	5250	673
366	20250327	145300	26993475	5260	5260	5260	5260	0
367	20250327	145200	26993475	5260	5260	5260	5260	0
368	20250327	145100	26993475	5260	5260	5260	5260	0
369	20250327	145000	26993475	5260	5260	5260	5260	0
370	20250327	144900	26993475	5260	5260	5260	5260	0
371	20250327	144800	26993475	5260	5260	5260	5260	8
372	20250327	144700	26951395	5260	5250	5260	5250	74
373	20250327	144600	26562195	5260	5260	5260	5260	10
374	20250327	144500	26509595	5260	5260	5260	5260	20
375	20250327	144400	26404395	5260	5260	5260	5260	20
376	20250327	144300	26299195	5260	5260	5260	5260	20
377	20250327	144200	26193995	5260	5260	5260	5260	0
378	20250327	144100	26193995	5260	5260	5260	5260	0
379	20250327	144000	26193995	5260	5260	5260	5260	0
380	20250327	143900	26193995	5260	5260	5260	5260	0
381	20250327	143800	26193995	5260	5260	5260	5260	0
382	20250327	143700	26193995	5260	5260	5260	5260	0
383	20250327	143600	26193995	5260	5260	5260	5260	0
384	20250327	143500	26193995	5260	5260	5260	5260	110
385	20250327	143400	25615395	5250	5250	5250	5250	0
386	20250327	143300	25615395	5250	5250	5250	5250	0
387	20250327	143200	25615395	5250	5250	5250	5250	0
388	20250327	143100	25615395	5250	5250	5250	5250	0
389	20250327	143000	25615395	5250	5250	5250	5250	0
390	20250327	142900	25615395	5250	5260	5260	5250	270
391	20250327	142800	24195855	5270	5270	5270	5270	0
392	20250327	142700	24195855	5270	5270	5270	5270	510
393	20250327	142600	21508155	5270	5270	5270	5270	0
394	20250327	142500	21508155	5270	5270	5270	5270	0
395	20250327	142400	21508155	5270	5270	5270	5270	9
396	20250327	142300	21460725	5270	5270	5270	5270	0
397	20250327	142200	21460725	5270	5270	5270	5270	14
398	20250327	142100	21386945	5260	5260	5260	5260	0
399	20250327	142000	21386945	5260	5260	5260	5260	0
400	20250327	141900	21386945	5260	5260	5260	5260	0
401	20250327	141800	21386945	5260	5260	5260	5260	0
402	20250327	141700	21386945	5260	5260	5260	5260	0
403	20250327	141600	21386945	5260	5260	5260	5260	0
404	20250327	141500	21386945	5260	5260	5260	5260	1
405	20250327	141400	21381685	5270	5270	5270	5270	190
406	20250327	141300	20380385	5270	5270	5270	5270	0
407	20250327	141200	20380385	5270	5270	5270	5270	0
408	20250327	141100	20380385	5270	5270	5270	5270	0
409	20250327	141000	20380385	5270	5270	5270	5270	0
410	20250327	140900	20380385	5270	5270	5270	5270	0
411	20250327	140800	20380385	5270	5270	5270	5270	1
412	20250327	140700	20375115	5270	5270	5270	5270	0
413	20250327	140600	20375115	5270	5270	5270	5270	0
414	20250327	140500	20375115	5270	5270	5270	5270	0
415	20250327	140400	20375115	5270	5270	5270	5270	0
416	20250327	140300	20375115	5270	5270	5270	5270	11
417	20250327	140200	20317145	5270	5270	5270	5270	0
418	20250327	140100	20317145	5270	5270	5270	5270	0
419	20250327	140000	20317145	5270	5270	5270	5270	0
420	20250327	135900	20317145	5270	5270	5270	5270	0
421	20250327	135800	20317145	5270	5270	5270	5270	100
422	20250327	135700	19790145	5270	5270	5270	5270	0
423	20250327	135600	19790145	5270	5270	5270	5270	0
424	20250327	135500	19790145	5270	5270	5270	5270	0
425	20250327	135400	19790145	5270	5270	5270	5270	0
426	20250327	135300	19790145	5270	5270	5270	5270	0
427	20250327	135200	19790145	5270	5270	5270	5270	0
428	20250327	135100	19790145	5270	5270	5270	5270	0
429	20250327	135000	19790145	5270	5270	5270	5270	0
430	20250327	134900	19790145	5270	5270	5270	5270	0
431	20250327	134800	19790145	5270	5270	5270	5270	0
432	20250327	134700	19790145	5270	5270	5270	5270	0
433	20250327	134600	19790145	5270	5270	5270	5270	6
434	20250327	134500	19758525	5270	5270	5270	5270	396
435	20250327	134400	17671605	5270	5270	5270	5270	0
436	20250327	134300	17671605	5270	5270	5270	5270	552
437	20250327	134200	14762565	5270	5270	5270	5270	0
438	20250327	134100	14762565	5270	5270	5270	5270	0
439	20250327	134000	14762565	5270	5270	5270	5270	0
440	20250327	133900	14762565	5270	5270	5270	5270	0
441	20250327	133800	14762565	5270	5270	5270	5270	0
442	20250327	133700	14762565	5270	5270	5270	5270	0
443	20250327	133600	14762565	5270	5270	5270	5270	0
444	20250327	133500	14762565	5270	5270	5270	5270	0
445	20250327	133400	14762565	5270	5270	5270	5270	0
446	20250327	133300	14762565	5270	5270	5270	5270	0
447	20250327	133200	14762565	5270	5270	5270	5270	0
448	20250327	133100	14762565	5270	5270	5270	5270	2
449	20250327	133000	14752025	5270	5270	5270	5270	0
450	20250327	132900	14752025	5270	5270	5270	5270	0
451	20250327	132800	14752025	5270	5270	5270	5270	3
452	20250327	132700	14736215	5270	5270	5270	5270	262
453	20250327	132600	13355475	5280	5280	5280	5280	0
454	20250327	132500	13355475	5280	5270	5280	5270	2
455	20250327	132400	13344925	5280	5280	5280	5280	0
456	20250327	132300	13344925	5280	5280	5280	5280	0
457	20250327	132200	13344925	5280	5280	5280	5280	2
458	20250327	132100	13334365	5280	5280	5280	5280	0
459	20250327	132000	13334365	5280	5280	5280	5280	0
460	20250327	131900	13334365	5280	5280	5280	5280	0
461	20250327	131800	13334365	5280	5280	5280	5280	0
462	20250327	131700	13334365	5280	5280	5280	5280	0
463	20250327	131600	13334365	5280	5280	5280	5280	0
464	20250327	131500	13334365	5280	5280	5280	5280	0
465	20250327	131400	13334365	5280	5280	5280	5280	0
466	20250327	131300	13334365	5280	5280	5280	5280	0
467	20250327	131200	13334365	5280	5280	5280	5280	0
468	20250327	131100	13334365	5280	5280	5280	5280	0
469	20250327	131000	13334365	5280	5280	5280	5280	0
470	20250327	130900	13334365	5280	5280	5280	5280	0
471	20250327	130800	13334365	5280	5280	5280	5280	0
472	20250327	130700	13334365	5280	5280	5280	5280	0
473	20250327	130600	13334365	5280	5280	5280	5280	0
474	20250327	130500	13334365	5280	5280	5280	5280	0
475	20250327	130400	13334365	5280	5280	5280	5280	0
476	20250327	130300	13334365	5280	5280	5280	5280	0
477	20250327	130200	13334365	5280	5280	5280	5280	0
478	20250327	130100	13334365	5280	5280	5280	5280	0
479	20250327	130000	13334365	5280	5280	5280	5280	0
480	20250327	125900	13334365	5280	5280	5280	5280	0
481	20250327	125800	13334365	5280	5280	5280	5280	0
482	20250327	125700	13334365	5280	5280	5280	5280	0
483	20250327	125600	13334365	5280	5280	5280	5280	0
484	20250327	125500	13334365	5280	5280	5280	5280	0
485	20250327	125400	13334365	5280	5280	5280	5280	0
486	20250327	125300	13334365	5280	5280	5280	5280	0
487	20250327	125200	13334365	5280	5280	5280	5280	0
488	20250327	125100	13334365	5280	5280	5280	5280	2
489	20250327	125000	13323805	5280	5280	5280	5280	0
490	20250327	124900	13323805	5280	5280	5280	5280	0
491	20250327	124800	13323805	5280	5280	5280	5280	0
492	20250327	124700	13323805	5280	5280	5280	5280	0
493	20250327	124600	13323805	5280	5280	5280	5280	0
494	20250327	124500	13323805	5280	5280	5280	5280	0
495	20250327	124400	13323805	5280	5280	5280	5280	0
496	20250327	124300	13323805	5280	5280	5280	5280	0
497	20250327	124200	13323805	5280	5280	5280	5280	0
498	20250327	124100	13323805	5280	5280	5280	5280	41
499	20250327	124000	13107325	5280	5280	5280	5280	100
500	20250327	123900	12579325	5280	5280	5280	5280	200
501	20250327	123800	11523325	5280	5280	5280	5280	79
502	20250327	123700	11106205	5280	5280	5280	5280	190
503	20250327	123600	10103005	5280	5280	5280	5280	200
504	20250327	123500	9047005	5280	5280	5280	5280	0
505	20250327	123400	9047005	5280	5280	5280	5280	0
506	20250327	123300	9047005	5280	5280	5280	5280	0
507	20250327	123200	9047005	5280	5280	5280	5280	0
508	20250327	123100	9047005	5280	5280	5280	5280	0
509	20250327	123000	9047005	5280	5280	5280	5280	0
510	20250327	122900	9047005	5280	5280	5280	5280	0
511	20250327	122800	9047005	5280	5280	5280	5280	5
512	20250327	122700	9020605	5280	5280	5280	5280	0
513	20250327	122600	9020605	5280	5280	5280	5280	0
514	20250327	122500	9020605	5280	5280	5280	5280	0
515	20250327	122400	9020605	5280	5280	5280	5280	0
516	20250327	122300	9020605	5280	5280	5280	5280	0
517	20250327	122200	9020605	5280	5280	5280	5280	200
518	20250327	122100	7964605	5280	5280	5280	5280	0
519	20250327	122000	7964605	5280	5280	5280	5280	0
520	20250327	121900	7964605	5280	5280	5280	5280	2
521	20250327	121800	7954045	5280	5280	5280	5280	0
522	20250327	121700	7954045	5280	5280	5280	5280	330
523	20250327	121600	6211645	5270	5270	5270	5270	0
524	20250327	121500	6211645	5270	5270	5270	5270	0
525	20250327	121400	6211645	5270	5270	5270	5270	0
526	20250327	121300	6211645	5270	5270	5270	5270	0
527	20250327	121200	6211645	5270	5270	5270	5270	0
528	20250327	121100	6211645	5270	5270	5270	5270	0
529	20250327	121000	6211645	5270	5270	5270	5270	0
530	20250327	120900	6211645	5270	5270	5270	5270	0
531	20250327	120800	6211645	5270	5270	5270	5270	0
532	20250327	120700	6211645	5270	5270	5270	5270	0
533	20250327	120600	6211645	5270	5270	5270	5270	0
534	20250327	120500	6211645	5270	5270	5270	5270	0
535	20250327	120400	6211645	5270	5270	5270	5270	0
536	20250327	120300	6211645	5270	5270	5270	5270	1
537	20250327	120200	6206375	5280	5280	5280	5280	0
538	20250327	120100	6206375	5280	5280	5280	5280	0
539	20250327	120000	6206375	5280	5280	5280	5280	0
540	20250327	115900	6206375	5280	5280	5280	5280	0
541	20250327	115800	6206375	5280	5280	5280	5280	100
542	20250327	115700	5678375	5280	5280	5280	5280	0
543	20250327	115600	5678375	5280	5280	5280	5280	0
544	20250327	115500	5678375	5280	5280	5280	5280	0
545	20250327	115400	5678375	5280	5280	5280	5280	0
546	20250327	115300	5678375	5280	5280	5280	5280	0
547	20250327	115200	5678375	5280	5280	5280	5280	0
548	20250327	115100	5678375	5280	5280	5280	5280	0
549	20250327	115000	5678375	5280	5280	5280	5280	0
550	20250327	114900	5678375	5280	5280	5280	5280	0
551	20250327	114800	5678375	5280	5280	5280	5280	0
552	20250327	114700	5678375	5280	5280	5280	5280	0
553	20250327	114600	5678375	5280	5280	5280	5280	0
554	20250327	114500	5678375	5280	5280	5280	5280	0
555	20250327	114400	5678375	5280	5280	5280	5280	101
556	20250327	114300	5145095	5280	5280	5280	5280	0
557	20250327	114200	5145095	5280	5280	5280	5280	1
558	20250327	114100	5139815	5280	5280	5280	5280	0
559	20250327	114000	5139815	5280	5280	5280	5280	0
560	20250327	113900	5139815	5280	5280	5280	5280	0
561	20250327	113800	5139815	5280	5280	5280	5280	0
562	20250327	113700	5139815	5280	5280	5280	5280	0
563	20250327	113600	5139815	5280	5280	5280	5280	0
564	20250327	113500	5139815	5280	5280	5280	5280	0
565	20250327	113400	5139815	5280	5280	5280	5280	0
566	20250327	113300	5139815	5280	5280	5280	5280	0
567	20250327	113200	5139815	5280	5280	5280	5280	0
568	20250327	113100	5139815	5280	5280	5280	5280	0
569	20250327	113000	5139815	5280	5280	5280	5280	0
570	20250327	112900	5139815	5280	5280	5280	5280	0
571	20250327	112800	5139815	5280	5280	5280	5280	0
572	20250327	112700	5139815	5280	5280	5280	5280	0
573	20250327	112600	5139815	5280	5280	5280	5280	0
574	20250327	112500	5139815	5280	5280	5280	5280	20
575	20250327	112400	5034215	5280	5280	5280	5280	0
576	20250327	112300	5034215	5280	5280	5280	5280	0
577	20250327	112200	5034215	5280	5280	5280	5280	25
578	20250327	112100	4902215	5280	5280	5280	5280	0
579	20250327	112000	4902215	5280	5280	5280	5280	0
580	20250327	111900	4902215	5280	5280	5280	5280	100
581	20250327	111800	4374215	5280	5280	5280	5280	0
582	20250327	111700	4374215	5280	5280	5280	5280	0
583	20250327	111600	4374215	5280	5280	5280	5280	0
584	20250327	111500	4374215	5280	5280	5280	5280	0
585	20250327	111400	4374215	5280	5280	5280	5280	0
586	20250327	111300	4374215	5280	5280	5280	5280	0
587	20250327	111200	4374215	5280	5280	5280	5280	0
588	20250327	111100	4374215	5280	5280	5280	5280	0
589	20250327	111000	4374215	5280	5280	5280	5280	0
590	20250327	110900	4374215	5280	5280	5280	5280	22
591	20250327	110800	4258055	5280	5280	5280	5280	0
592	20250327	110700	4258055	5280	5280	5280	5280	0
593	20250327	110600	4258055	5280	5280	5280	5280	0
594	20250327	110500	4258055	5280	5280	5280	5280	50
595	20250327	110400	3994055	5280	5280	5280	5280	0
596	20250327	110300	3994055	5280	5280	5280	5280	0
597	20250327	110200	3994055	5280	5280	5280	5280	0
598	20250327	110100	3994055	5280	5280	5280	5280	0
599	20250327	110000	3994055	5280	5280	5280	5270	109
600	20250327	105900	3418545	5290	5290	5290	5290	0
601	20250327	105800	3418545	5290	5290	5290	5290	0
602	20250327	105700	3418545	5290	5290	5290	5290	0
603	20250327	105600	3418545	5290	5290	5290	5290	0
604	20250327	105500	3418545	5290	5290	5290	5290	0
605	20250327	105400	3418545	5290	5290	5290	5290	76
606	20250327	105300	3016505	5300	5300	5300	5300	0
607	20250327	105200	3016505	5300	5300	5300	5300	0
608	20250327	105100	3016505	5300	5300	5300	5300	0
609	20250327	105000	3016505	5300	5300	5300	5300	0
610	20250327	104900	3016505	5300	5300	5300	5300	0
611	20250327	104800	3016505	5300	5300	5300	5300	0
612	20250327	104700	3016505	5300	5300	5300	5300	0
613	20250327	104600	3016505	5300	5300	5300	5300	0
614	20250327	104500	3016505	5300	5300	5300	5300	0
615	20250327	104400	3016505	5300	5300	5300	5300	26
616	20250327	104300	2878705	5300	5300	5300	5300	14
617	20250327	104200	2804505	5300	5300	5300	5300	13
618	20250327	104100	2735605	5300	5300	5300	5300	0
619	20250327	104000	2735605	5300	5300	5300	5300	0
620	20250327	103900	2735605	5300	5300	5300	5300	0
621	20250327	103800	2735605	5300	5300	5300	5300	0
622	20250327	103700	2735605	5300	5300	5300	5300	0
623	20250327	103600	2735605	5300	5300	5300	5300	0
624	20250327	103500	2735605	5300	5300	5300	5300	0
625	20250327	103400	2735605	5300	5300	5300	5300	0
626	20250327	103300	2735605	5300	5300	5300	5300	0
627	20250327	103200	2735605	5300	5300	5300	5300	0
628	20250327	103100	2735605	5300	5300	5300	5300	0
629	20250327	103000	2735605	5300	5300	5300	5300	0
630	20250327	102900	2735605	5300	5300	5300	5300	0
631	20250327	102800	2735605	5300	5300	5300	5300	0
632	20250327	102700	2735605	5300	5300	5300	5300	0
633	20250327	102600	2735605	5300	5300	5300	5300	0
634	20250327	102500	2735605	5300	5300	5300	5300	0
635	20250327	102400	2735605	5300	5300	5300	5300	0
636	20250327	102300	2735605	5300	5300	5300	5300	0
637	20250327	102200	2735605	5300	5300	5300	5300	0
638	20250327	102100	2735605	5300	5300	5300	5300	0
639	20250327	102000	2735605	5300	5300	5300	5300	0
640	20250327	101900	2735605	5300	5300	5300	5300	0
641	20250327	101800	2735605	5300	5300	5300	5300	0
642	20250327	101700	2735605	5300	5300	5300	5300	0
643	20250327	101600	2735605	5300	5300	5300	5300	0
644	20250327	101500	2735605	5300	5300	5300	5300	0
645	20250327	101400	2735605	5300	5300	5300	5300	30
646	20250327	101300	2576605	5300	5300	5300	5300	1
647	20250327	101200	2571305	5300	5300	5300	5300	0
648	20250327	101100	2571305	5300	5300	5300	5300	0
649	20250327	101000	2571305	5300	5300	5300	5300	0
650	20250327	100900	2571305	5300	5300	5300	5300	0
651	20250327	100800	2571305	5300	5300	5300	5300	0
652	20250327	100700	2571305	5300	5300	5300	5300	0
653	20250327	100600	2571305	5300	5300	5300	5300	0
654	20250327	100500	2571305	5300	5300	5300	5300	0
655	20250327	100400	2571305	5300	5300	5300	5300	0
656	20250327	100300	2571305	5300	5300	5300	5300	0
657	20250327	100200	2571305	5300	5300	5300	5300	0
658	20250327	100100	2571305	5300	5300	5300	5300	0
659	20250327	100000	2571305	5300	5300	5300	5300	0
660	20250327	095900	2571305	5300	5300	5300	5300	0
661	20250327	095800	2571305	5300	5300	5300	5300	0
662	20250327	095700	2571305	5300	5300	5300	5300	0
663	20250327	095600	2571305	5300	5300	5300	5300	0
664	20250327	095500	2571305	5300	5300	5300	5300	0
665	20250327	095400	2571305	5300	5300	5300	5300	0
666	20250327	095300	2571305	5300	5300	5300	5300	0
667	20250327	095200	2571305	5300	5300	5300	5300	0
668	20250327	095100	2571305	5300	5300	5300	5300	0
669	20250327	095000	2571305	5300	5300	5300	5300	0
670	20250327	094900	2571305	5300	5300	5300	5300	0
671	20250327	094800	2571305	5300	5300	5300	5300	0
672	20250327	094700	2571305	5300	5300	5300	5300	0
673	20250327	094600	2571305	5300	5300	5300	5300	1
674	20250327	094500	2566005	5300	5300	5300	5300	0
675	20250327	094400	2566005	5300	5300	5300	5300	0
676	20250327	094300	2566005	5300	5300	5300	5300	0
677	20250327	094200	2566005	5300	5300	5300	5300	0
678	20250327	094100	2566005	5300	5300	5300	5300	0
679	20250327	094000	2566005	5300	5300	5300	5300	0
680	20250327	093900	2566005	5300	5300	5300	5300	0
681	20250327	093800	2566005	5300	5300	5300	5300	60
682	20250327	093700	2248005	5300	5300	5300	5300	0
683	20250327	093600	2248005	5300	5300	5300	5300	0
684	20250327	093500	2248005	5300	5300	5300	5300	0
685	20250327	093400	2248005	5300	5300	5300	5300	0
686	20250327	093300	2248005	5300	5300	5300	5300	0
687	20250327	093200	2248005	5300	5300	5300	5300	0
688	20250327	093100	2248005	5300	5300	5300	5300	3
689	20250327	093000	2232105	5300	5300	5300	5300	1
690	20250327	092900	2226805	5300	5300	5300	5300	0
691	20250327	092800	2226805	5300	5300	5300	5300	10
692	20250327	092700	2173805	5280	5280	5280	5280	0
693	20250327	092600	2173805	5280	5280	5280	5280	0
694	20250327	092500	2173805	5280	5280	5280	5280	0
695	20250327	092400	2173805	5280	5280	5280	5280	0
696	20250327	092300	2173805	5280	5295	5295	5280	27
697	20250327	092200	2031100	5280	5280	5280	5280	0
698	20250327	092100	2031100	5280	5280	5280	5280	0
699	20250327	092000	2031100	5280	5280	5280	5280	0
700	20250327	091900	2031100	5280	5280	5280	5280	0
701	20250327	091800	2031100	5280	5280	5280	5280	0
702	20250327	091700	2031100	5280	5280	5280	5280	0
703	20250327	091600	2031100	5280	5280	5280	5280	0
704	20250327	091500	2031100	5280	5280	5280	5280	0
705	20250327	091400	2031100	5280	5280	5280	5280	0
706	20250327	091300	2031100	5280	5280	5280	5280	0
707	20250327	091200	2031100	5280	5280	5280	5280	0
708	20250327	091100	2031100	5280	5280	5280	5280	0
709	20250327	091000	2031100	5280	5280	5280	5280	0
710	20250327	090900	2031100	5280	5280	5280	5280	0
711	20250327	090800	2031100	5280	5280	5280	5280	0
712	20250327	090700	2031100	5280	5280	5280	5280	60
713	20250327	090600	1714300	5300	5300	5300	5300	0
714	20250327	090500	1714300	5300	5300	5300	5300	0
715	20250327	090400	1714300	5300	5300	5300	5300	0
716	20250327	090300	1714300	5300	5300	5300	5300	0
717	20250327	090200	1714300	5300	5300	5300	5300	20
718	20250327	090100	1608300	5300	5260	5300	5250	104
719	20250327	090000	1059670	5300	5270	5300	5270	200