KissMeData/317860/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211300	14689320	5560	5560	5560	5560	30
3	20250327	211200	14689320	5560	5560	5560	5560	0
4	20250327	211100	14689320	5560	5560	5560	5560	0
5	20250327	211000	14689320	5560	5560	5560	5560	0
6	20250327	210900	14689320	5560	5560	5560	5560	0
7	20250327	210800	14689320	5560	5560	5560	5560	0
8	20250327	210700	14689320	5560	5560	5560	5560	0
9	20250327	210600	14689320	5560	5560	5560	5560	0
10	20250327	210500	14689320	5560	5560	5560	5560	0
11	20250327	210400	14689320	5560	5560	5560	5560	0
12	20250327	210300	14689320	5560	5560	5560	5560	0
13	20250327	210200	14689320	5560	5560	5560	5560	0
14	20250327	210100	14689320	5560	5560	5560	5560	0
15	20250327	210000	14689320	5560	5560	5560	5560	0
16	20250327	205900	14689320	5560	5560	5560	5560	0
17	20250327	205800	14689320	5560	5560	5560	5560	0
18	20250327	205700	14689320	5560	5560	5560	5560	0
19	20250327	205600	14689320	5560	5560	5560	5560	0
20	20250327	205500	14689320	5560	5560	5560	5560	0
21	20250327	205400	14689320	5560	5560	5560	5560	0
22	20250327	205300	14689320	5560	5560	5560	5560	0
23	20250327	205200	14689320	5560	5560	5560	5560	0
24	20250327	205100	14689320	5560	5560	5560	5560	0
25	20250327	205000	14689320	5560	5560	5560	5560	0
26	20250327	204900	14689320	5560	5560	5560	5560	0
27	20250327	204800	14689320	5560	5560	5560	5560	0
28	20250327	204700	14689320	5560	5560	5560	5560	0
29	20250327	204600	14689320	5560	5560	5560	5560	0
30	20250327	204500	14689320	5560	5560	5560	5560	0
31	20250327	204400	14689320	5560	5560	5560	5560	0
32	20250327	204300	14689320	5560	5560	5560	5560	30
33	20250327	204200	14689320	5560	5560	5560	5560	0
34	20250327	204100	14689320	5560	5560	5560	5560	0
35	20250327	204000	14689320	5560	5560	5560	5560	0
36	20250327	203900	14689320	5560	5560	5560	5560	0
37	20250327	203800	14689320	5560	5560	5560	5560	0
38	20250327	203700	14689320	5560	5560	5560	5560	0
39	20250327	203600	14689320	5560	5560	5560	5560	0
40	20250327	203500	14689320	5560	5560	5560	5560	0
41	20250327	203400	14689320	5560	5560	5560	5560	0
42	20250327	203300	14689320	5560	5560	5560	5560	0
43	20250327	203200	14689320	5560	5560	5560	5560	0
44	20250327	203100	14689320	5560	5560	5560	5560	0
45	20250327	203000	14689320	5560	5560	5560	5560	0
46	20250327	202900	14689320	5560	5560	5560	5560	0
47	20250327	202800	14689320	5560	5560	5560	5560	0
48	20250327	202700	14689320	5560	5560	5560	5560	0
49	20250327	202600	14689320	5560	5560	5560	5560	0
50	20250327	202500	14689320	5560	5560	5560	5560	0
51	20250327	202400	14689320	5560	5560	5560	5560	0
52	20250327	202300	14689320	5560	5560	5560	5560	0
53	20250327	202200	14689320	5560	5560	5560	5560	0
54	20250327	202100	14689320	5560	5560	5560	5560	0
55	20250327	202000	14689320	5560	5560	5560	5560	0
56	20250327	201900	14689320	5560	5560	5560	5560	0
57	20250327	201800	14689320	5560	5560	5560	5560	0
58	20250327	201700	14689320	5560	5560	5560	5560	0
59	20250327	201600	14689320	5560	5560	5560	5560	0
60	20250327	201500	14689320	5560	5560	5560	5560	0
61	20250327	201400	14689320	5560	5560	5560	5560	0
62	20250327	201300	14689320	5560	5560	5560	5560	30
63	20250327	201200	14689320	5560	5560	5560	5560	0
64	20250327	201100	14689320	5560	5560	5560	5560	0
65	20250327	201000	14689320	5560	5560	5560	5560	0
66	20250327	200900	14689320	5560	5560	5560	5560	0
67	20250327	200800	14689320	5560	5560	5560	5560	0
68	20250327	200700	14689320	5560	5560	5560	5560	0
69	20250327	200600	14689320	5560	5560	5560	5560	0
70	20250327	200500	14689320	5560	5560	5560	5560	0
71	20250327	200400	14689320	5560	5560	5560	5560	0
72	20250327	200300	14689320	5560	5560	5560	5560	0
73	20250327	200200	14689320	5560	5560	5560	5560	0
74	20250327	200100	14689320	5560	5560	5560	5560	0
75	20250327	200000	14689320	5560	5560	5560	5560	0
76	20250327	195900	14689320	5560	5560	5560	5560	0
77	20250327	195800	14689320	5560	5560	5560	5560	0
78	20250327	195700	14689320	5560	5560	5560	5560	0
79	20250327	195600	14689320	5560	5560	5560	5560	0
80	20250327	195500	14689320	5560	5560	5560	5560	0
81	20250327	195400	14689320	5560	5560	5560	5560	0
82	20250327	195300	14689320	5560	5560	5560	5560	0
83	20250327	195200	14689320	5560	5560	5560	5560	0
84	20250327	195100	14689320	5560	5560	5560	5560	0
85	20250327	195000	14689320	5560	5560	5560	5560	0
86	20250327	194900	14689320	5560	5560	5560	5560	0
87	20250327	194800	14689320	5560	5560	5560	5560	0
88	20250327	194700	14689320	5560	5560	5560	5560	0
89	20250327	194600	14689320	5560	5560	5560	5560	0
90	20250327	194500	14689320	5560	5560	5560	5560	0
91	20250327	194400	14689320	5560	5560	5560	5560	0
92	20250327	194300	14689320	5560	5560	5560	5560	30
93	20250327	194200	14689320	5560	5560	5560	5560	0
94	20250327	194100	14689320	5560	5560	5560	5560	0
95	20250327	194000	14689320	5560	5560	5560	5560	0
96	20250327	193900	14689320	5560	5560	5560	5560	0
97	20250327	193800	14689320	5560	5560	5560	5560	0
98	20250327	193700	14689320	5560	5560	5560	5560	0
99	20250327	193600	14689320	5560	5560	5560	5560	0
100	20250327	193500	14689320	5560	5560	5560	5560	0
101	20250327	193400	14689320	5560	5560	5560	5560	0
102	20250327	193300	14689320	5560	5560	5560	5560	0
103	20250327	193200	14689320	5560	5560	5560	5560	0
104	20250327	193100	14689320	5560	5560	5560	5560	0
105	20250327	193000	14689320	5560	5560	5560	5560	0
106	20250327	192900	14689320	5560	5560	5560	5560	0
107	20250327	192800	14689320	5560	5560	5560	5560	0
108	20250327	192700	14689320	5560	5560	5560	5560	0
109	20250327	192600	14689320	5560	5560	5560	5560	0
110	20250327	192500	14689320	5560	5560	5560	5560	0
111	20250327	192400	14689320	5560	5560	5560	5560	0
112	20250327	192300	14689320	5560	5560	5560	5560	0
113	20250327	192200	14689320	5560	5560	5560	5560	0
114	20250327	192100	14689320	5560	5560	5560	5560	0
115	20250327	192000	14689320	5560	5560	5560	5560	0
116	20250327	191900	14689320	5560	5560	5560	5560	0
117	20250327	191800	14689320	5560	5560	5560	5560	0
118	20250327	191700	14689320	5560	5560	5560	5560	0
119	20250327	191600	14689320	5560	5560	5560	5560	0
120	20250327	191500	14689320	5560	5560	5560	5560	0
121	20250327	191400	14689320	5560	5560	5560	5560	0
122	20250327	191300	14689320	5560	5560	5560	5560	30
123	20250327	191200	14689320	5560	5560	5560	5560	0
124	20250327	191100	14689320	5560	5560	5560	5560	0
125	20250327	191000	14689320	5560	5560	5560	5560	0
126	20250327	190900	14689320	5560	5560	5560	5560	0
127	20250327	190800	14689320	5560	5560	5560	5560	0
128	20250327	190700	14689320	5560	5560	5560	5560	0
129	20250327	190600	14689320	5560	5560	5560	5560	0
130	20250327	190500	14689320	5560	5560	5560	5560	0
131	20250327	190400	14689320	5560	5560	5560	5560	0
132	20250327	190300	14689320	5560	5560	5560	5560	0
133	20250327	190200	14689320	5560	5560	5560	5560	0
134	20250327	190100	14689320	5560	5560	5560	5560	0
135	20250327	190000	14689320	5560	5560	5560	5560	0
136	20250327	185900	14689320	5560	5560	5560	5560	0
137	20250327	185800	14689320	5560	5560	5560	5560	0
138	20250327	185700	14689320	5560	5560	5560	5560	0
139	20250327	185600	14689320	5560	5560	5560	5560	0
140	20250327	185500	14689320	5560	5560	5560	5560	0
141	20250327	185400	14689320	5560	5560	5560	5560	0
142	20250327	185300	14689320	5560	5560	5560	5560	0
143	20250327	185200	14689320	5560	5560	5560	5560	0
144	20250327	185100	14689320	5560	5560	5560	5560	0
145	20250327	185000	14689320	5560	5560	5560	5560	0
146	20250327	184900	14689320	5560	5560	5560	5560	0
147	20250327	184800	14689320	5560	5560	5560	5560	0
148	20250327	184700	14689320	5560	5560	5560	5560	0
149	20250327	184600	14689320	5560	5560	5560	5560	0
150	20250327	184500	14689320	5560	5560	5560	5560	0
151	20250327	184400	14689320	5560	5560	5560	5560	0
152	20250327	184300	14689320	5560	5560	5560	5560	30
153	20250327	184200	14689320	5560	5560	5560	5560	0
154	20250327	184100	14689320	5560	5560	5560	5560	0
155	20250327	184000	14689320	5560	5560	5560	5560	0
156	20250327	183900	14689320	5560	5560	5560	5560	0
157	20250327	183800	14689320	5560	5560	5560	5560	0
158	20250327	183700	14689320	5560	5560	5560	5560	0
159	20250327	183600	14689320	5560	5560	5560	5560	0
160	20250327	183500	14689320	5560	5560	5560	5560	0
161	20250327	183400	14689320	5560	5560	5560	5560	0
162	20250327	183300	14689320	5560	5560	5560	5560	0
163	20250327	183200	14689320	5560	5560	5560	5560	0
164	20250327	183100	14689320	5560	5560	5560	5560	0
165	20250327	183000	14689320	5560	5560	5560	5560	0
166	20250327	182900	14689320	5560	5560	5560	5560	0
167	20250327	182800	14689320	5560	5560	5560	5560	0
168	20250327	182700	14689320	5560	5560	5560	5560	0
169	20250327	182600	14689320	5560	5560	5560	5560	0
170	20250327	182500	14689320	5560	5560	5560	5560	0
171	20250327	182400	14689320	5560	5560	5560	5560	0
172	20250327	182300	14689320	5560	5560	5560	5560	0
173	20250327	182200	14689320	5560	5560	5560	5560	0
174	20250327	182100	14689320	5560	5560	5560	5560	0
175	20250327	182000	14689320	5560	5560	5560	5560	0
176	20250327	181900	14689320	5560	5560	5560	5560	0
177	20250327	181800	14689320	5560	5560	5560	5560	0
178	20250327	181700	14689320	5560	5560	5560	5560	0
179	20250327	181600	14689320	5560	5560	5560	5560	0
180	20250327	181500	14689320	5560	5560	5560	5560	0
181	20250327	181400	14689320	5560	5560	5560	5560	0
182	20250327	181300	14689320	5560	5560	5560	5560	30
183	20250327	181200	14689320	5560	5560	5560	5560	0
184	20250327	181100	14689320	5560	5560	5560	5560	0
185	20250327	181000	14689320	5560	5560	5560	5560	0
186	20250327	180900	14689320	5560	5560	5560	5560	0
187	20250327	180800	14689320	5560	5560	5560	5560	0
188	20250327	180700	14689320	5560	5560	5560	5560	0
189	20250327	180600	14689320	5560	5560	5560	5560	0
190	20250327	180500	14689320	5560	5560	5560	5560	0
191	20250327	180400	14689320	5560	5560	5560	5560	0
192	20250327	180300	14689320	5560	5560	5560	5560	0
193	20250327	180200	14689320	5560	5560	5560	5560	0
194	20250327	180100	14689320	5560	5560	5560	5560	0
195	20250327	180000	14689320	5560	5560	5560	5560	0
196	20250327	175900	14689320	5560	5560	5560	5560	0
197	20250327	175800	14689320	5560	5560	5560	5560	0
198	20250327	175700	14689320	5560	5560	5560	5560	0
199	20250327	175600	14689320	5560	5560	5560	5560	0
200	20250327	175500	14689320	5560	5560	5560	5560	0
201	20250327	175400	14689320	5560	5560	5560	5560	0
202	20250327	175300	14689320	5560	5560	5560	5560	0
203	20250327	175200	14689320	5560	5560	5560	5560	0
204	20250327	175100	14689320	5560	5560	5560	5560	0
205	20250327	175000	14689320	5560	5560	5560	5560	0
206	20250327	174900	14689320	5560	5560	5560	5560	0
207	20250327	174800	14689320	5560	5560	5560	5560	0
208	20250327	174700	14689320	5560	5560	5560	5560	0
209	20250327	174600	14689320	5560	5560	5560	5560	0
210	20250327	174500	14689320	5560	5560	5560	5560	0
211	20250327	174400	14689320	5560	5560	5560	5560	0
212	20250327	174300	14689320	5560	5560	5560	5560	30
213	20250327	174200	14689320	5560	5560	5560	5560	0
214	20250327	174100	14689320	5560	5560	5560	5560	0
215	20250327	174000	14689320	5560	5560	5560	5560	0
216	20250327	173900	14689320	5560	5560	5560	5560	0
217	20250327	173800	14689320	5560	5560	5560	5560	0
218	20250327	173700	14689320	5560	5560	5560	5560	0
219	20250327	173600	14689320	5560	5560	5560	5560	0
220	20250327	173500	14689320	5560	5560	5560	5560	0
221	20250327	173400	14689320	5560	5560	5560	5560	0
222	20250327	173300	14689320	5560	5560	5560	5560	0
223	20250327	173200	14689320	5560	5560	5560	5560	0
224	20250327	173100	14689320	5560	5560	5560	5560	0
225	20250327	173000	14689320	5560	5560	5560	5560	0
226	20250327	172900	14689320	5560	5560	5560	5560	0
227	20250327	172800	14689320	5560	5560	5560	5560	0
228	20250327	172700	14689320	5560	5560	5560	5560	0
229	20250327	172600	14689320	5560	5560	5560	5560	0
230	20250327	172500	14689320	5560	5560	5560	5560	0
231	20250327	172400	14689320	5560	5560	5560	5560	0
232	20250327	172300	14689320	5560	5560	5560	5560	0
233	20250327	172200	14689320	5560	5560	5560	5560	0
234	20250327	172100	14689320	5560	5560	5560	5560	0
235	20250327	172000	14689320	5560	5560	5560	5560	0
236	20250327	171900	14689320	5560	5560	5560	5560	0
237	20250327	171800	14689320	5560	5560	5560	5560	0
238	20250327	171700	14689320	5560	5560	5560	5560	0
239	20250327	171600	14689320	5560	5560	5560	5560	0
240	20250327	171500	14689320	5560	5560	5560	5560	0
241	20250327	171400	14689320	5560	5560	5560	5560	0
242	20250327	171300	14689320	5560	5560	5560	5560	30
243	20250327	171200	14689320	5560	5560	5560	5560	0
244	20250327	171100	14689320	5560	5560	5560	5560	0
245	20250327	171000	14689320	5560	5560	5560	5560	0
246	20250327	170900	14689320	5560	5560	5560	5560	0
247	20250327	170800	14689320	5560	5560	5560	5560	0
248	20250327	170700	14689320	5560	5560	5560	5560	0
249	20250327	170600	14689320	5560	5560	5560	5560	0
250	20250327	170500	14689320	5560	5560	5560	5560	0
251	20250327	170400	14689320	5560	5560	5560	5560	0
252	20250327	170300	14689320	5560	5560	5560	5560	0
253	20250327	170200	14689320	5560	5560	5560	5560	0
254	20250327	170100	14689320	5560	5560	5560	5560	0
255	20250327	170000	14689320	5560	5560	5560	5560	0
256	20250327	165900	14689320	5560	5560	5560	5560	0
257	20250327	165800	14689320	5560	5560	5560	5560	0
258	20250327	165700	14689320	5560	5560	5560	5560	0
259	20250327	165600	14689320	5560	5560	5560	5560	0
260	20250327	165500	14689320	5560	5560	5560	5560	0
261	20250327	165400	14689320	5560	5560	5560	5560	0
262	20250327	165300	14689320	5560	5560	5560	5560	0
263	20250327	165200	14689320	5560	5560	5560	5560	0
264	20250327	165100	14689320	5560	5560	5560	5560	0
265	20250327	165000	14689320	5560	5560	5560	5560	0
266	20250327	164900	14689320	5560	5560	5560	5560	0
267	20250327	164800	14689320	5560	5560	5560	5560	0
268	20250327	164700	14689320	5560	5560	5560	5560	0
269	20250327	164600	14689320	5560	5560	5560	5560	0
270	20250327	164500	14689320	5560	5560	5560	5560	0
271	20250327	164400	14689320	5560	5560	5560	5560	0
272	20250327	164300	14689320	5560	5560	5560	5560	30
273	20250327	164200	14689320	5560	5560	5560	5560	0
274	20250327	164100	14689320	5560	5560	5560	5560	0
275	20250327	164000	14689320	5560	5560	5560	5560	0
276	20250327	163900	14689320	5560	5560	5560	5560	0
277	20250327	163800	14689320	5560	5560	5560	5560	0
278	20250327	163700	14689320	5560	5560	5560	5560	0
279	20250327	163600	14689320	5560	5560	5560	5560	0
280	20250327	163500	14689320	5560	5560	5560	5560	0
281	20250327	163400	14689320	5560	5560	5560	5560	0
282	20250327	163300	14689320	5560	5560	5560	5560	0
283	20250327	163200	14689320	5560	5560	5560	5560	0
284	20250327	163100	14689320	5560	5560	5560	5560	0
285	20250327	163000	14689320	5560	5560	5560	5560	0
286	20250327	162900	14689320	5560	5560	5560	5560	0
287	20250327	162800	14689320	5560	5560	5560	5560	0
288	20250327	162700	14689320	5560	5560	5560	5560	0
289	20250327	162600	14689320	5560	5560	5560	5560	0
290	20250327	162500	14689320	5560	5560	5560	5560	0
291	20250327	162400	14689320	5560	5560	5560	5560	0
292	20250327	162300	14689320	5560	5560	5560	5560	0
293	20250327	162200	14689320	5560	5560	5560	5560	0
294	20250327	162100	14689320	5560	5560	5560	5560	0
295	20250327	162000	14689320	5560	5560	5560	5560	0
296	20250327	161900	14689320	5560	5560	5560	5560	0
297	20250327	161800	14689320	5560	5560	5560	5560	0
298	20250327	161700	14689320	5560	5560	5560	5560	0
299	20250327	161600	14689320	5560	5560	5560	5560	0
300	20250327	161500	14689320	5560	5560	5560	5560	0
301	20250327	161400	14689320	5560	5560	5560	5560	0
302	20250327	161300	14689320	5560	5560	5560	5560	30
303	20250327	161200	14689320	5560	5560	5560	5560	0
304	20250327	161100	14689320	5560	5560	5560	5560	0
305	20250327	161000	14689320	5560	5560	5560	5560	0
306	20250327	160900	14689320	5560	5560	5560	5560	0
307	20250327	160800	14689320	5560	5560	5560	5560	0
308	20250327	160700	14689320	5560	5560	5560	5560	0
309	20250327	160600	14689320	5560	5560	5560	5560	0
310	20250327	160500	14689320	5560	5560	5560	5560	0
311	20250327	160400	14689320	5560	5560	5560	5560	0
312	20250327	160300	14689320	5560	5560	5560	5560	0
313	20250327	160200	14689320	5560	5560	5560	5560	0
314	20250327	160100	14689320	5560	5560	5560	5560	0
315	20250327	160000	14689320	5560	5560	5560	5560	0
316	20250327	155900	14689320	5560	5560	5560	5560	0
317	20250327	155800	14689320	5560	5560	5560	5560	0
318	20250327	155700	14689320	5560	5560	5560	5560	0
319	20250327	155600	14689320	5560	5560	5560	5560	0
320	20250327	155500	14689320	5560	5560	5560	5560	0
321	20250327	155400	14689320	5560	5560	5560	5560	0
322	20250327	155300	14689320	5560	5560	5560	5560	0
323	20250327	155200	14689320	5560	5560	5560	5560	0
324	20250327	155100	14689320	5560	5560	5560	5560	0
325	20250327	155000	14689320	5560	5560	5560	5560	0
326	20250327	154900	14689320	5560	5560	5560	5560	0
327	20250327	154800	14689320	5560	5560	5560	5560	0
328	20250327	154700	14689320	5560	5560	5560	5560	0
329	20250327	154600	14689320	5560	5560	5560	5560	0
330	20250327	154500	14689320	5560	5560	5560	5560	0
331	20250327	154400	14689320	5560	5560	5560	5560	0
332	20250327	154300	14689320	5560	5560	5560	5560	30
333	20250327	154200	14689320	5560	5560	5560	5560	0
334	20250327	154100	14689320	5560	5560	5560	5560	0
335	20250327	154000	14689320	5560	5560	5560	5560	0
336	20250327	153900	14689320	5560	5560	5560	5560	0
337	20250327	153800	14689320	5560	5560	5560	5560	0
338	20250327	153700	14689320	5560	5560	5560	5560	0
339	20250327	153600	14689320	5560	5560	5560	5560	0
340	20250327	153500	14689320	5560	5560	5560	5560	0
341	20250327	153400	14689320	5560	5560	5560	5560	0
342	20250327	153300	14689320	5560	5560	5560	5560	0
343	20250327	153200	14689320	5560	5560	5560	5560	0
344	20250327	153100	14689320	5560	5560	5560	5560	0
345	20250327	153000	14689320	5560	5560	5560	5560	30
346	20250327	152900	14522520	5580	5580	5580	5580	0
347	20250327	152800	14522520	5580	5580	5580	5580	0
348	20250327	152700	14522520	5580	5580	5580	5580	0
349	20250327	152600	14522520	5580	5580	5580	5580	0
350	20250327	152500	14522520	5580	5580	5580	5580	0
351	20250327	152400	14522520	5580	5580	5580	5580	0
352	20250327	152300	14522520	5580	5580	5580	5580	0
353	20250327	152200	14522520	5580	5580	5580	5580	0
354	20250327	152100	14522520	5580	5580	5580	5580	0
355	20250327	152000	14522520	5580	5580	5580	5580	0
356	20250327	151900	14522520	5580	5580	5580	5580	0
357	20250327	151800	14522520	5580	5580	5580	5580	0
358	20250327	151700	14522520	5580	5580	5580	5580	0
359	20250327	151600	14522520	5580	5580	5580	5580	0
360	20250327	151500	14522520	5580	5580	5580	5580	0
361	20250327	151400	14522520	5580	5580	5580	5580	0
362	20250327	151300	14522520	5580	5580	5580	5580	0
363	20250327	151200	14522520	5580	5580	5580	5580	0
364	20250327	151100	14522520	5580	5580	5580	5580	0
365	20250327	151000	14522520	5580	5580	5580	5580	0
366	20250327	150900	14522520	5580	5580	5580	5580	0
367	20250327	150800	14522520	5580	5580	5580	5580	0
368	20250327	150700	14522520	5580	5580	5580	5580	0
369	20250327	150600	14522520	5580	5580	5580	5580	0
370	20250327	150500	14522520	5580	5580	5580	5580	0
371	20250327	150400	14522520	5580	5580	5580	5580	0
372	20250327	150300	14522520	5580	5580	5580	5580	0
373	20250327	150200	14522520	5580	5580	5580	5580	0
374	20250327	150100	14522520	5580	5580	5580	5580	0
375	20250327	150000	14522520	5580	5580	5580	5580	0
376	20250327	145900	14522520	5580	5580	5580	5580	0
377	20250327	145800	14522520	5580	5580	5580	5580	0
378	20250327	145700	14522520	5580	5580	5580	5580	0
379	20250327	145600	14522520	5580	5580	5580	5580	0
380	20250327	145500	14522520	5580	5580	5580	5580	0
381	20250327	145400	14522520	5580	5580	5580	5580	0
382	20250327	145300	14522520	5580	5580	5580	5580	0
383	20250327	145200	14522520	5580	5580	5580	5580	0
384	20250327	145100	14522520	5580	5580	5580	5580	0
385	20250327	145000	14522520	5580	5580	5580	5580	0
386	20250327	144900	14522520	5580	5580	5580	5580	0
387	20250327	144800	14522520	5580	5580	5580	5580	0
388	20250327	144700	14522520	5580	5580	5580	5580	0
389	20250327	144600	14522520	5580	5580	5580	5580	0
390	20250327	144500	14522520	5580	5580	5580	5580	0
391	20250327	144400	14522520	5580	5580	5580	5580	0
392	20250327	144300	14522520	5580	5580	5580	5580	0
393	20250327	144200	14522520	5580	5580	5580	5580	0
394	20250327	144100	14522520	5580	5580	5580	5580	0
395	20250327	144000	14522520	5580	5580	5580	5580	0
396	20250327	143900	14522520	5580	5580	5580	5580	0
397	20250327	143800	14522520	5580	5580	5580	5580	0
398	20250327	143700	14522520	5580	5580	5580	5580	0
399	20250327	143600	14522520	5580	5580	5580	5580	0
400	20250327	143500	14522520	5580	5580	5580	5580	0
401	20250327	143400	14522520	5580	5580	5580	5580	0
402	20250327	143300	14522520	5580	5580	5580	5580	0
403	20250327	143200	14522520	5580	5580	5580	5580	0
404	20250327	143100	14522520	5580	5580	5580	5580	0
405	20250327	143000	14522520	5580	5580	5580	5580	0
406	20250327	142900	14522520	5580	5580	5580	5580	0
407	20250327	142800	14522520	5580	5580	5580	5580	0
408	20250327	142700	14522520	5580	5580	5580	5580	0
409	20250327	142600	14522520	5580	5580	5580	5580	0
410	20250327	142500	14522520	5580	5580	5580	5580	0
411	20250327	142400	14522520	5580	5580	5580	5580	0
412	20250327	142300	14522520	5580	5580	5580	5580	0
413	20250327	142200	14522520	5580	5580	5580	5580	0
414	20250327	142100	14522520	5580	5580	5580	5580	0
415	20250327	142000	14522520	5580	5580	5580	5580	0
416	20250327	141900	14522520	5580	5580	5580	5580	0
417	20250327	141800	14522520	5580	5580	5580	5580	0
418	20250327	141700	14522520	5580	5580	5580	5580	0
419	20250327	141600	14522520	5580	5580	5580	5580	0
420	20250327	141500	14522520	5580	5580	5580	5580	0
421	20250327	141400	14522520	5580	5580	5580	5580	0
422	20250327	141300	14522520	5580	5580	5580	5580	0
423	20250327	141200	14522520	5580	5580	5580	5580	0
424	20250327	141100	14522520	5580	5580	5580	5580	0
425	20250327	141000	14522520	5580	5580	5580	5580	0
426	20250327	140900	14522520	5580	5580	5580	5580	0
427	20250327	140800	14522520	5580	5580	5580	5580	0
428	20250327	140700	14522520	5580	5580	5580	5580	0
429	20250327	140600	14522520	5580	5580	5580	5580	0
430	20250327	140500	14522520	5580	5580	5580	5580	0
431	20250327	140400	14522520	5580	5580	5580	5580	0
432	20250327	140300	14522520	5580	5580	5580	5580	0
433	20250327	140200	14522520	5580	5580	5580	5580	0
434	20250327	140100	14522520	5580	5580	5580	5580	0
435	20250327	140000	14522520	5580	5580	5580	5580	0
436	20250327	135900	14522520	5580	5580	5580	5580	0
437	20250327	135800	14522520	5580	5580	5580	5580	0
438	20250327	135700	14522520	5580	5580	5580	5580	0
439	20250327	135600	14522520	5580	5580	5580	5580	0
440	20250327	135500	14522520	5580	5580	5580	5580	0
441	20250327	135400	14522520	5580	5580	5580	5580	0
442	20250327	135300	14522520	5580	5580	5580	5580	0
443	20250327	135200	14522520	5580	5580	5580	5580	0
444	20250327	135100	14522520	5580	5580	5580	5580	0
445	20250327	135000	14522520	5580	5580	5580	5580	0
446	20250327	134900	14522520	5580	5580	5580	5580	0
447	20250327	134800	14522520	5580	5580	5580	5580	0
448	20250327	134700	14522520	5580	5580	5580	5580	0
449	20250327	134600	14522520	5580	5580	5580	5580	0
450	20250327	134500	14522520	5580	5580	5580	5580	0
451	20250327	134400	14522520	5580	5580	5580	5580	0
452	20250327	134300	14522520	5580	5580	5580	5580	0
453	20250327	134200	14522520	5580	5580	5580	5580	0
454	20250327	134100	14522520	5580	5580	5580	5580	0
455	20250327	134000	14522520	5580	5580	5580	5580	0
456	20250327	133900	14522520	5580	5580	5580	5580	0
457	20250327	133800	14522520	5580	5580	5580	5580	0
458	20250327	133700	14522520	5580	5580	5580	5580	0
459	20250327	133600	14522520	5580	5580	5580	5580	0
460	20250327	133500	14522520	5580	5580	5580	5580	0
461	20250327	133400	14522520	5580	5580	5580	5580	0
462	20250327	133300	14522520	5580	5580	5580	5580	0
463	20250327	133200	14522520	5580	5580	5580	5580	0
464	20250327	133100	14522520	5580	5580	5580	5580	0
465	20250327	133000	14522520	5580	5580	5580	5580	0
466	20250327	132900	14522520	5580	5580	5580	5580	0
467	20250327	132800	14522520	5580	5580	5580	5580	0
468	20250327	132700	14522520	5580	5580	5580	5580	0
469	20250327	132600	14522520	5580	5580	5580	5580	0
470	20250327	132500	14522520	5580	5580	5580	5580	0
471	20250327	132400	14522520	5580	5580	5580	5580	0
472	20250327	132300	14522520	5580	5580	5580	5580	0
473	20250327	132200	14522520	5580	5580	5580	5580	0
474	20250327	132100	14522520	5580	5580	5580	5580	0
475	20250327	132000	14522520	5580	5580	5580	5580	0
476	20250327	131900	14522520	5580	5580	5580	5580	0
477	20250327	131800	14522520	5580	5580	5580	5580	0
478	20250327	131700	14522520	5580	5580	5580	5580	0
479	20250327	131600	14522520	5580	5580	5580	5580	0
480	20250327	131500	14522520	5580	5580	5580	5580	0
481	20250327	131400	14522520	5580	5580	5580	5580	0
482	20250327	131300	14522520	5580	5580	5580	5580	0
483	20250327	131200	14522520	5580	5580	5580	5580	0
484	20250327	131100	14522520	5580	5580	5580	5580	0
485	20250327	131000	14522520	5580	5580	5580	5580	0
486	20250327	130900	14522520	5580	5580	5580	5580	0
487	20250327	130800	14522520	5580	5580	5580	5580	0
488	20250327	130700	14522520	5580	5580	5580	5580	0
489	20250327	130600	14522520	5580	5580	5580	5580	0
490	20250327	130500	14522520	5580	5580	5580	5580	0
491	20250327	130400	14522520	5580	5580	5580	5580	0
492	20250327	130300	14522520	5580	5580	5580	5580	0
493	20250327	130200	14522520	5580	5580	5580	5580	0
494	20250327	130100	14522520	5580	5580	5580	5580	0
495	20250327	130000	14522520	5580	5580	5580	5580	0
496	20250327	125900	14522520	5580	5580	5580	5580	0
497	20250327	125800	14522520	5580	5580	5580	5580	0
498	20250327	125700	14522520	5580	5580	5580	5580	0
499	20250327	125600	14522520	5580	5580	5580	5580	0
500	20250327	125500	14522520	5580	5580	5580	5580	0
501	20250327	125400	14522520	5580	5580	5580	5580	0
502	20250327	125300	14522520	5580	5580	5580	5580	0
503	20250327	125200	14522520	5580	5580	5580	5580	0
504	20250327	125100	14522520	5580	5580	5580	5580	0
505	20250327	125000	14522520	5580	5580	5580	5580	0
506	20250327	124900	14522520	5580	5580	5580	5580	0
507	20250327	124800	14522520	5580	5580	5580	5580	0
508	20250327	124700	14522520	5580	5580	5580	5580	0
509	20250327	124600	14522520	5580	5580	5580	5580	0
510	20250327	124500	14522520	5580	5580	5580	5580	0
511	20250327	124400	14522520	5580	5580	5580	5580	0
512	20250327	124300	14522520	5580	5580	5580	5580	0
513	20250327	124200	14522520	5580	5580	5580	5580	0
514	20250327	124100	14522520	5580	5580	5580	5580	0
515	20250327	124000	14522520	5580	5580	5580	5580	0
516	20250327	123900	14522520	5580	5580	5580	5580	0
517	20250327	123800	14522520	5580	5580	5580	5580	0
518	20250327	123700	14522520	5580	5580	5580	5580	0
519	20250327	123600	14522520	5580	5580	5580	5580	0
520	20250327	123500	14522520	5580	5580	5580	5580	0
521	20250327	123400	14522520	5580	5580	5580	5580	0
522	20250327	123300	14522520	5580	5580	5580	5580	0
523	20250327	123200	14522520	5580	5580	5580	5580	0
524	20250327	123100	14522520	5580	5580	5580	5580	0
525	20250327	123000	14522520	5580	5580	5580	5580	0
526	20250327	122900	14522520	5580	5580	5580	5580	0
527	20250327	122800	14522520	5580	5580	5580	5580	0
528	20250327	122700	14522520	5580	5580	5580	5580	0
529	20250327	122600	14522520	5580	5580	5580	5580	0
530	20250327	122500	14522520	5580	5580	5580	5580	0
531	20250327	122400	14522520	5580	5580	5580	5580	0
532	20250327	122300	14522520	5580	5580	5580	5580	0
533	20250327	122200	14522520	5580	5580	5580	5580	0
534	20250327	122100	14522520	5580	5580	5580	5580	0
535	20250327	122000	14522520	5580	5580	5580	5580	0
536	20250327	121900	14522520	5580	5580	5580	5580	0
537	20250327	121800	14522520	5580	5580	5580	5580	0
538	20250327	121700	14522520	5580	5580	5580	5580	0
539	20250327	121600	14522520	5580	5580	5580	5580	0
540	20250327	121500	14522520	5580	5580	5580	5580	0
541	20250327	121400	14522520	5580	5580	5580	5580	0
542	20250327	121300	14522520	5580	5580	5580	5580	0
543	20250327	121200	14522520	5580	5580	5580	5580	0
544	20250327	121100	14522520	5580	5580	5580	5580	0
545	20250327	121000	14522520	5580	5580	5580	5580	0
546	20250327	120900	14522520	5580	5580	5580	5580	0
547	20250327	120800	14522520	5580	5580	5580	5580	0
548	20250327	120700	14522520	5580	5580	5580	5580	0
549	20250327	120600	14522520	5580	5580	5580	5580	0
550	20250327	120500	14522520	5580	5580	5580	5580	0
551	20250327	120400	14522520	5580	5580	5580	5580	0
552	20250327	120300	14522520	5580	5580	5580	5580	0
553	20250327	120200	14522520	5580	5580	5580	5580	0
554	20250327	120100	14522520	5580	5580	5580	5580	0
555	20250327	120000	14522520	5580	5580	5580	5580	0
556	20250327	115900	14522520	5580	5580	5580	5580	0
557	20250327	115800	14522520	5580	5580	5580	5580	0
558	20250327	115700	14522520	5580	5580	5580	5580	0
559	20250327	115600	14522520	5580	5580	5580	5580	0
560	20250327	115500	14522520	5580	5580	5580	5580	0
561	20250327	115400	14522520	5580	5580	5580	5580	0
562	20250327	115300	14522520	5580	5580	5580	5580	0
563	20250327	115200	14522520	5580	5580	5580	5580	0
564	20250327	115100	14522520	5580	5580	5580	5580	0
565	20250327	115000	14522520	5580	5580	5580	5580	0
566	20250327	114900	14522520	5580	5580	5580	5580	0
567	20250327	114800	14522520	5580	5580	5580	5580	0
568	20250327	114700	14522520	5580	5580	5580	5580	0
569	20250327	114600	14522520	5580	5580	5580	5580	0
570	20250327	114500	14522520	5580	5580	5580	5580	0
571	20250327	114400	14522520	5580	5580	5580	5580	0
572	20250327	114300	14522520	5580	5580	5580	5580	0
573	20250327	114200	14522520	5580	5580	5580	5580	0
574	20250327	114100	14522520	5580	5580	5580	5580	0
575	20250327	114000	14522520	5580	5580	5580	5580	0
576	20250327	113900	14522520	5580	5580	5580	5580	0
577	20250327	113800	14522520	5580	5580	5580	5580	0
578	20250327	113700	14522520	5580	5580	5580	5580	0
579	20250327	113600	14522520	5580	5580	5580	5580	0
580	20250327	113500	14522520	5580	5580	5580	5580	0
581	20250327	113400	14522520	5580	5580	5580	5580	0
582	20250327	113300	14522520	5580	5580	5580	5580	0
583	20250327	113200	14522520	5580	5580	5580	5580	0
584	20250327	113100	14522520	5580	5580	5580	5580	0
585	20250327	113000	14522520	5580	5580	5580	5580	0
586	20250327	112900	14522520	5580	5580	5580	5580	0
587	20250327	112800	14522520	5580	5580	5580	5580	0
588	20250327	112700	14522520	5580	5580	5580	5580	0
589	20250327	112600	14522520	5580	5580	5580	5580	0
590	20250327	112500	14522520	5580	5580	5580	5580	0
591	20250327	112400	14522520	5580	5580	5580	5580	0
592	20250327	112300	14522520	5580	5580	5580	5580	0
593	20250327	112200	14522520	5580	5580	5580	5580	0
594	20250327	112100	14522520	5580	5580	5580	5580	0
595	20250327	112000	14522520	5580	5580	5580	5580	0
596	20250327	111900	14522520	5580	5580	5580	5580	0
597	20250327	111800	14522520	5580	5580	5580	5580	0
598	20250327	111700	14522520	5580	5580	5580	5580	0
599	20250327	111600	14522520	5580	5580	5580	5580	0
600	20250327	111500	14522520	5580	5580	5580	5580	0
601	20250327	111400	14522520	5580	5580	5580	5580	0
602	20250327	111300	14522520	5580	5580	5580	5580	0
603	20250327	111200	14522520	5580	5580	5580	5580	0
604	20250327	111100	14522520	5580	5580	5580	5580	0
605	20250327	111000	14522520	5580	5580	5580	5580	0
606	20250327	110900	14522520	5580	5580	5580	5580	0
607	20250327	110800	14522520	5580	5580	5580	5580	0
608	20250327	110700	14522520	5580	5580	5580	5580	0
609	20250327	110600	14522520	5580	5580	5580	5580	0
610	20250327	110500	14522520	5580	5580	5580	5580	0
611	20250327	110400	14522520	5580	5580	5580	5580	0
612	20250327	110300	14522520	5580	5580	5580	5580	0
613	20250327	110200	14522520	5580	5580	5580	5580	0
614	20250327	110100	14522520	5580	5580	5580	5580	0
615	20250327	110000	14522520	5580	5580	5580	5580	0
616	20250327	105900	14522520	5580	5580	5580	5580	0
617	20250327	105800	14522520	5580	5580	5580	5580	0
618	20250327	105700	14522520	5580	5580	5580	5580	0
619	20250327	105600	14522520	5580	5580	5580	5580	0
620	20250327	105500	14522520	5580	5580	5580	5580	0
621	20250327	105400	14522520	5580	5580	5580	5580	0
622	20250327	105300	14522520	5580	5580	5580	5580	0
623	20250327	105200	14522520	5580	5580	5580	5580	0
624	20250327	105100	14522520	5580	5580	5580	5580	0
625	20250327	105000	14522520	5580	5580	5580	5580	0
626	20250327	104900	14522520	5580	5580	5580	5580	0
627	20250327	104800	14522520	5580	5580	5580	5580	0
628	20250327	104700	14522520	5580	5580	5580	5580	0
629	20250327	104600	14522520	5580	5580	5580	5580	0
630	20250327	104500	14522520	5580	5580	5580	5580	0
631	20250327	104400	14522520	5580	5580	5580	5580	0
632	20250327	104300	14522520	5580	5580	5580	5580	0
633	20250327	104200	14522520	5580	5580	5580	5580	0
634	20250327	104100	14522520	5580	5580	5580	5580	0
635	20250327	104000	14522520	5580	5580	5580	5580	0
636	20250327	103900	14522520	5580	5580	5580	5580	0
637	20250327	103800	14522520	5580	5580	5580	5580	0
638	20250327	103700	14522520	5580	5580	5580	5580	0
639	20250327	103600	14522520	5580	5580	5580	5580	0
640	20250327	103500	14522520	5580	5580	5580	5580	0
641	20250327	103400	14522520	5580	5580	5580	5580	0
642	20250327	103300	14522520	5580	5580	5580	5580	0
643	20250327	103200	14522520	5580	5580	5580	5580	0
644	20250327	103100	14522520	5580	5580	5580	5580	0
645	20250327	103000	14522520	5580	5580	5580	5580	0
646	20250327	102900	14522520	5580	5580	5580	5580	0
647	20250327	102800	14522520	5580	5580	5580	5580	0
648	20250327	102700	14522520	5580	5580	5580	5580	0
649	20250327	102600	14522520	5580	5580	5580	5580	0
650	20250327	102500	14522520	5580	5580	5580	5580	0
651	20250327	102400	14522520	5580	5580	5580	5580	0
652	20250327	102300	14522520	5580	5580	5580	5580	0
653	20250327	102200	14522520	5580	5580	5580	5580	0
654	20250327	102100	14522520	5580	5580	5580	5580	0
655	20250327	102000	14522520	5580	5580	5580	5580	0
656	20250327	101900	14522520	5580	5580	5580	5580	0
657	20250327	101800	14522520	5580	5580	5580	5580	0
658	20250327	101700	14522520	5580	5580	5580	5580	0
659	20250327	101600	14522520	5580	5580	5580	5580	0
660	20250327	101500	14522520	5580	5580	5580	5580	0
661	20250327	101400	14522520	5580	5580	5580	5580	0
662	20250327	101300	14522520	5580	5580	5580	5580	0
663	20250327	101200	14522520	5580	5580	5580	5580	0
664	20250327	101100	14522520	5580	5580	5580	5580	0
665	20250327	101000	14522520	5580	5580	5580	5580	0
666	20250327	100900	14522520	5580	5580	5580	5580	0
667	20250327	100800	14522520	5580	5580	5580	5580	0
668	20250327	100700	14522520	5580	5580	5580	5580	2
669	20250327	100600	14511360	5300	5300	5300	5300	0
670	20250327	100500	14511360	5300	5290	5300	5290	104
671	20250327	100400	13960550	5300	5300	5300	5300	0
672	20250327	100300	13960550	5300	5300	5300	5300	0
673	20250327	100200	13960550	5300	5300	5300	5300	0
674	20250327	100100	13960550	5300	5300	5300	5300	0
675	20250327	100000	13960550	5300	5300	5300	5300	0
676	20250327	095900	13960550	5300	5300	5300	5300	0
677	20250327	095800	13960550	5300	5300	5300	5300	66
678	20250327	095700	13610750	5580	5580	5580	5580	0
679	20250327	095600	13610750	5580	5580	5580	5580	0
680	20250327	095500	13610750	5580	5580	5580	5580	0
681	20250327	095400	13610750	5580	5580	5580	5580	0
682	20250327	095300	13610750	5580	5580	5580	5580	0
683	20250327	095200	13610750	5580	5580	5580	5580	0
684	20250327	095100	13610750	5580	5580	5580	5580	0
685	20250327	095000	13610750	5580	5580	5580	5580	0
686	20250327	094900	13610750	5580	5580	5580	5580	0
687	20250327	094800	13610750	5580	5580	5580	5580	0
688	20250327	094700	13610750	5580	5580	5580	5580	0
689	20250327	094600	13610750	5580	5580	5580	5580	0
690	20250327	094500	13610750	5580	5580	5580	5580	0
691	20250327	094400	13610750	5580	5200	5580	5200	375
692	20250327	094300	11634720	5200	5200	5200	5200	10
693	20250327	094200	11582720	5580	5580	5580	5580	0
694	20250327	094100	11582720	5580	5000	5580	5000	835
695	20250327	094000	7235590	5000	5000	5000	5000	0
696	20250327	093900	7235590	5000	5000	5000	5000	0
697	20250327	093800	7235590	5000	5000	5000	5000	0
698	20250327	093700	7235590	5000	5000	5000	5000	0
699	20250327	093600	7235590	5000	5000	5000	5000	0
700	20250327	093500	7235590	5000	5000	5000	5000	0
701	20250327	093400	7235590	5000	5000	5000	5000	0
702	20250327	093300	7235590	5000	5000	5000	5000	0
703	20250327	093200	7235590	5000	5000	5000	5000	0
704	20250327	093100	7235590	5000	5000	5000	5000	0
705	20250327	093000	7235590	5000	5000	5000	5000	0
706	20250327	092900	7235590	5000	5000	5000	5000	0
707	20250327	092800	7235590	5000	5000	5000	5000	0
708	20250327	092700	7235590	5000	5000	5000	5000	0
709	20250327	092600	7235590	5000	5000	5000	5000	0
710	20250327	092500	7235590	5000	5000	5000	5000	0
711	20250327	092400	7235590	5000	5000	5000	5000	0
712	20250327	092300	7235590	5000	5000	5000	5000	1
713	20250327	092200	7230590	4850	4850	4850	4850	0
714	20250327	092100	7230590	4850	4850	4850	4850	0
715	20250327	092000	7230590	4850	4850	4850	4850	0
716	20250327	091900	7230590	4850	4850	4850	4850	500
717	20250327	091800	4805590	5590	5590	5590	5590	0
718	20250327	091700	4805590	5590	5590	5590	5590	0
719	20250327	091600	4805590	5590	5590	5590	5590	0
720	20250327	091500	4805590	5590	5590	5590	5590	0
721	20250327	091400	4805590	5590	5590	5590	5590	0
722	20250327	091300	4805590	5590	5590	5590	5590	0
723	20250327	091200	4805590	5590	5590	5590	5590	0
724	20250327	091100	4805590	5590	5590	5590	5590	0
725	20250327	091000	4805590	5590	5590	5590	5590	0
726	20250327	090900	4805590	5590	5590	5590	5590	0
727	20250327	090800	4805590	5590	5590	5590	5590	0
728	20250327	090700	4805590	5590	5590	5590	5590	0
729	20250327	090600	4805590	5590	5590	5590	5590	0
730	20250327	090500	4805590	5590	5590	5590	5590	1
731	20250327	090400	4800000	4800	4800	4800	4800	0
732	20250327	090300	4800000	4800	4800	4800	4800	0
733	20250327	090200	4800000	4800	4800	4800	4800	0
734	20250327	090100	4800000	4800	4800	4800	4800	0
735	20250327	090000	4800000	4800	4800	4800	4800	1000