KissMeData/023000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190700	9787020	2350	2350	2350	2350	119
3	20250327	190600	9787020	2350	2350	2350	2350	0
4	20250327	190500	9787020	2350	2350	2350	2350	0
5	20250327	190400	9787020	2350	2350	2350	2350	0
6	20250327	190300	9787020	2350	2350	2350	2350	0
7	20250327	190200	9787020	2350	2350	2350	2350	0
8	20250327	190100	9787020	2350	2350	2350	2350	0
9	20250327	190000	9787020	2350	2350	2350	2350	0
10	20250327	185900	9787020	2350	2350	2350	2350	0
11	20250327	185800	9787020	2350	2350	2350	2350	0
12	20250327	185700	9787020	2350	2350	2350	2350	0
13	20250327	185600	9787020	2350	2350	2350	2350	0
14	20250327	185500	9787020	2350	2350	2350	2350	0
15	20250327	185400	9787020	2350	2350	2350	2350	0
16	20250327	185300	9787020	2350	2350	2350	2350	0
17	20250327	185200	9787020	2350	2350	2350	2350	0
18	20250327	185100	9787020	2350	2350	2350	2350	0
19	20250327	185000	9787020	2350	2350	2350	2350	0
20	20250327	184900	9787020	2350	2350	2350	2350	0
21	20250327	184800	9787020	2350	2350	2350	2350	0
22	20250327	184700	9787020	2350	2350	2350	2350	0
23	20250327	184600	9787020	2350	2350	2350	2350	0
24	20250327	184500	9787020	2350	2350	2350	2350	0
25	20250327	184400	9787020	2350	2350	2350	2350	0
26	20250327	184300	9787020	2350	2350	2350	2350	0
27	20250327	184200	9787020	2350	2350	2350	2350	0
28	20250327	184100	9787020	2350	2350	2350	2350	0
29	20250327	184000	9787020	2350	2350	2350	2350	0
30	20250327	183900	9787020	2350	2350	2350	2350	0
31	20250327	183800	9787020	2350	2350	2350	2350	0
32	20250327	183700	9787020	2350	2350	2350	2350	119
33	20250327	183600	9787020	2350	2350	2350	2350	0
34	20250327	183500	9787020	2350	2350	2350	2350	0
35	20250327	183400	9787020	2350	2350	2350	2350	0
36	20250327	183300	9787020	2350	2350	2350	2350	0
37	20250327	183200	9787020	2350	2350	2350	2350	0
38	20250327	183100	9787020	2350	2350	2350	2350	0
39	20250327	183000	9787020	2350	2350	2350	2350	0
40	20250327	182900	9787020	2350	2350	2350	2350	0
41	20250327	182800	9787020	2350	2350	2350	2350	0
42	20250327	182700	9787020	2350	2350	2350	2350	0
43	20250327	182600	9787020	2350	2350	2350	2350	0
44	20250327	182500	9787020	2350	2350	2350	2350	0
45	20250327	182400	9787020	2350	2350	2350	2350	0
46	20250327	182300	9787020	2350	2350	2350	2350	0
47	20250327	182200	9787020	2350	2350	2350	2350	0
48	20250327	182100	9787020	2350	2350	2350	2350	0
49	20250327	182000	9787020	2350	2350	2350	2350	0
50	20250327	181900	9787020	2350	2350	2350	2350	0
51	20250327	181800	9787020	2350	2350	2350	2350	0
52	20250327	181700	9787020	2350	2350	2350	2350	0
53	20250327	181600	9787020	2350	2350	2350	2350	0
54	20250327	181500	9787020	2350	2350	2350	2350	0
55	20250327	181400	9787020	2350	2350	2350	2350	0
56	20250327	181300	9787020	2350	2350	2350	2350	0
57	20250327	181200	9787020	2350	2350	2350	2350	0
58	20250327	181100	9787020	2350	2350	2350	2350	0
59	20250327	181000	9787020	2350	2350	2350	2350	0
60	20250327	180900	9787020	2350	2350	2350	2350	0
61	20250327	180800	9787020	2350	2350	2350	2350	0
62	20250327	180700	9787020	2350	2350	2350	2350	119
63	20250327	180600	9787020	2350	2350	2350	2350	0
64	20250327	180500	9787020	2350	2350	2350	2350	0
65	20250327	180400	9787020	2350	2350	2350	2350	0
66	20250327	180300	9787020	2350	2350	2350	2350	0
67	20250327	180200	9787020	2350	2350	2350	2350	0
68	20250327	180100	9787020	2350	2350	2350	2350	0
69	20250327	180000	9787020	2350	2350	2350	2350	0
70	20250327	175900	9787020	2350	2350	2350	2350	0
71	20250327	175800	9787020	2350	2350	2350	2350	0
72	20250327	175700	9787020	2350	2350	2350	2350	0
73	20250327	175600	9787020	2350	2350	2350	2350	0
74	20250327	175500	9787020	2350	2350	2350	2350	0
75	20250327	175400	9787020	2350	2350	2350	2350	0
76	20250327	175300	9787020	2350	2350	2350	2350	0
77	20250327	175200	9787020	2350	2350	2350	2350	0
78	20250327	175100	9787020	2350	2350	2350	2350	0
79	20250327	175000	9787020	2350	2350	2350	2350	0
80	20250327	174900	9787020	2350	2350	2350	2350	0
81	20250327	174800	9787020	2350	2350	2350	2350	0
82	20250327	174700	9787020	2350	2350	2350	2350	0
83	20250327	174600	9787020	2350	2350	2350	2350	0
84	20250327	174500	9787020	2350	2350	2350	2350	0
85	20250327	174400	9787020	2350	2350	2350	2350	0
86	20250327	174300	9787020	2350	2350	2350	2350	0
87	20250327	174200	9787020	2350	2350	2350	2350	0
88	20250327	174100	9787020	2350	2350	2350	2350	0
89	20250327	174000	9787020	2350	2350	2350	2350	0
90	20250327	173900	9787020	2350	2350	2350	2350	0
91	20250327	173800	9787020	2350	2350	2350	2350	0
92	20250327	173700	9787020	2350	2350	2350	2350	119
93	20250327	173600	9787020	2350	2350	2350	2350	0
94	20250327	173500	9787020	2350	2350	2350	2350	0
95	20250327	173400	9787020	2350	2350	2350	2350	0
96	20250327	173300	9787020	2350	2350	2350	2350	0
97	20250327	173200	9787020	2350	2350	2350	2350	0
98	20250327	173100	9787020	2350	2350	2350	2350	0
99	20250327	173000	9787020	2350	2350	2350	2350	0
100	20250327	172900	9787020	2350	2350	2350	2350	0
101	20250327	172800	9787020	2350	2350	2350	2350	0
102	20250327	172700	9787020	2350	2350	2350	2350	0
103	20250327	172600	9787020	2350	2350	2350	2350	0
104	20250327	172500	9787020	2350	2350	2350	2350	0
105	20250327	172400	9787020	2350	2350	2350	2350	0
106	20250327	172300	9787020	2350	2350	2350	2350	0
107	20250327	172200	9787020	2350	2350	2350	2350	0
108	20250327	172100	9787020	2350	2350	2350	2350	0
109	20250327	172000	9787020	2350	2350	2350	2350	0
110	20250327	171900	9787020	2350	2350	2350	2350	0
111	20250327	171800	9787020	2350	2350	2350	2350	0
112	20250327	171700	9787020	2350	2350	2350	2350	0
113	20250327	171600	9787020	2350	2350	2350	2350	0
114	20250327	171500	9787020	2350	2350	2350	2350	0
115	20250327	171400	9787020	2350	2350	2350	2350	0
116	20250327	171300	9787020	2350	2350	2350	2350	0
117	20250327	171200	9787020	2350	2350	2350	2350	0
118	20250327	171100	9787020	2350	2350	2350	2350	0
119	20250327	171000	9787020	2350	2350	2350	2350	0
120	20250327	170900	9787020	2350	2350	2350	2350	0
121	20250327	170800	9787020	2350	2350	2350	2350	0
122	20250327	170700	9787020	2350	2350	2350	2350	119
123	20250327	170600	9787020	2350	2350	2350	2350	0
124	20250327	170500	9787020	2350	2350	2350	2350	0
125	20250327	170400	9787020	2350	2350	2350	2350	0
126	20250327	170300	9787020	2350	2350	2350	2350	0
127	20250327	170200	9787020	2350	2350	2350	2350	0
128	20250327	170100	9787020	2350	2350	2350	2350	0
129	20250327	170000	9787020	2350	2350	2350	2350	0
130	20250327	165900	9787020	2350	2350	2350	2350	0
131	20250327	165800	9787020	2350	2350	2350	2350	0
132	20250327	165700	9787020	2350	2350	2350	2350	0
133	20250327	165600	9787020	2350	2350	2350	2350	0
134	20250327	165500	9787020	2350	2350	2350	2350	0
135	20250327	165400	9787020	2350	2350	2350	2350	0
136	20250327	165300	9787020	2350	2350	2350	2350	0
137	20250327	165200	9787020	2350	2350	2350	2350	0
138	20250327	165100	9787020	2350	2350	2350	2350	0
139	20250327	165000	9787020	2350	2350	2350	2350	0
140	20250327	164900	9787020	2350	2350	2350	2350	0
141	20250327	164800	9787020	2350	2350	2350	2350	0
142	20250327	164700	9787020	2350	2350	2350	2350	0
143	20250327	164600	9787020	2350	2350	2350	2350	0
144	20250327	164500	9787020	2350	2350	2350	2350	0
145	20250327	164400	9787020	2350	2350	2350	2350	0
146	20250327	164300	9787020	2350	2350	2350	2350	0
147	20250327	164200	9787020	2350	2350	2350	2350	0
148	20250327	164100	9787020	2350	2350	2350	2350	0
149	20250327	164000	9787020	2350	2350	2350	2350	0
150	20250327	163900	9787020	2350	2350	2350	2350	0
151	20250327	163800	9787020	2350	2350	2350	2350	0
152	20250327	163700	9787020	2350	2350	2350	2350	119
153	20250327	163600	9787020	2350	2350	2350	2350	0
154	20250327	163500	9787020	2350	2350	2350	2350	0
155	20250327	163400	9787020	2350	2350	2350	2350	0
156	20250327	163300	9787020	2350	2350	2350	2350	0
157	20250327	163200	9787020	2350	2350	2350	2350	0
158	20250327	163100	9787020	2350	2350	2350	2350	0
159	20250327	163000	9787020	2350	2350	2350	2350	0
160	20250327	162900	9787020	2350	2350	2350	2350	0
161	20250327	162800	9787020	2350	2350	2350	2350	0
162	20250327	162700	9787020	2350	2350	2350	2350	0
163	20250327	162600	9787020	2350	2350	2350	2350	0
164	20250327	162500	9787020	2350	2350	2350	2350	0
165	20250327	162400	9787020	2350	2350	2350	2350	0
166	20250327	162300	9787020	2350	2350	2350	2350	0
167	20250327	162200	9787020	2350	2350	2350	2350	0
168	20250327	162100	9787020	2350	2350	2350	2350	0
169	20250327	162000	9787020	2350	2350	2350	2350	0
170	20250327	161900	9787020	2350	2350	2350	2350	0
171	20250327	161800	9787020	2350	2350	2350	2350	0
172	20250327	161700	9787020	2350	2350	2350	2350	0
173	20250327	161600	9787020	2350	2350	2350	2350	0
174	20250327	161500	9787020	2350	2350	2350	2350	0
175	20250327	161400	9787020	2350	2350	2350	2350	0
176	20250327	161300	9787020	2350	2350	2350	2350	0
177	20250327	161200	9787020	2350	2350	2350	2350	0
178	20250327	161100	9787020	2350	2350	2350	2350	0
179	20250327	161000	9787020	2350	2350	2350	2350	0
180	20250327	160900	9787020	2350	2350	2350	2350	0
181	20250327	160800	9787020	2350	2350	2350	2350	0
182	20250327	160700	9787020	2350	2350	2350	2350	119
183	20250327	160600	9787020	2350	2350	2350	2350	0
184	20250327	160500	9787020	2350	2350	2350	2350	0
185	20250327	160400	9787020	2350	2350	2350	2350	0
186	20250327	160300	9787020	2350	2350	2350	2350	0
187	20250327	160200	9787020	2350	2350	2350	2350	0
188	20250327	160100	9787020	2350	2350	2350	2350	0
189	20250327	160000	9787020	2350	2350	2350	2350	0
190	20250327	155900	9787020	2350	2350	2350	2350	0
191	20250327	155800	9787020	2350	2350	2350	2350	0
192	20250327	155700	9787020	2350	2350	2350	2350	0
193	20250327	155600	9787020	2350	2350	2350	2350	0
194	20250327	155500	9787020	2350	2350	2350	2350	0
195	20250327	155400	9787020	2350	2350	2350	2350	0
196	20250327	155300	9787020	2350	2350	2350	2350	0
197	20250327	155200	9787020	2350	2350	2350	2350	0
198	20250327	155100	9787020	2350	2350	2350	2350	0
199	20250327	155000	9787020	2350	2350	2350	2350	0
200	20250327	154900	9787020	2350	2350	2350	2350	0
201	20250327	154800	9787020	2350	2350	2350	2350	0
202	20250327	154700	9787020	2350	2350	2350	2350	0
203	20250327	154600	9787020	2350	2350	2350	2350	0
204	20250327	154500	9787020	2350	2350	2350	2350	0
205	20250327	154400	9787020	2350	2350	2350	2350	0
206	20250327	154300	9787020	2350	2350	2350	2350	0
207	20250327	154200	9787020	2350	2350	2350	2350	0
208	20250327	154100	9787020	2350	2350	2350	2350	0
209	20250327	154000	9787020	2350	2350	2350	2350	0
210	20250327	153900	9787020	2350	2350	2350	2350	0
211	20250327	153800	9787020	2350	2350	2350	2350	0
212	20250327	153700	9787020	2350	2350	2350	2350	119
213	20250327	153600	9787020	2350	2350	2350	2350	0
214	20250327	153500	9787020	2350	2350	2350	2350	0
215	20250327	153400	9787020	2350	2350	2350	2350	0
216	20250327	153300	9787020	2350	2350	2350	2350	0
217	20250327	153200	9787020	2350	2350	2350	2350	0
218	20250327	153100	9787020	2350	2350	2350	2350	0
219	20250327	153000	9787020	2350	2350	2350	2350	119
220	20250327	152900	9507370	2355	2355	2355	2355	0
221	20250327	152800	9507370	2355	2355	2355	2355	0
222	20250327	152700	9507370	2355	2355	2355	2355	0
223	20250327	152600	9507370	2355	2355	2355	2355	0
224	20250327	152500	9507370	2355	2355	2355	2355	0
225	20250327	152400	9507370	2355	2355	2355	2355	0
226	20250327	152300	9507370	2355	2355	2355	2355	0
227	20250327	152200	9507370	2355	2355	2355	2355	0
228	20250327	152100	9507370	2355	2355	2355	2355	0
229	20250327	152000	9507370	2355	2355	2355	2355	0
230	20250327	151900	9507370	2355	2355	2355	2355	0
231	20250327	151800	9507370	2355	2355	2355	2355	0
232	20250327	151700	9507370	2355	2355	2355	2355	0
233	20250327	151600	9507370	2355	2355	2355	2355	0
234	20250327	151500	9507370	2355	2355	2355	2355	0
235	20250327	151400	9507370	2355	2355	2355	2355	0
236	20250327	151300	9507370	2355	2355	2355	2355	0
237	20250327	151200	9507370	2355	2355	2355	2355	0
238	20250327	151100	9507370	2355	2355	2355	2355	0
239	20250327	151000	9507370	2355	2355	2355	2355	0
240	20250327	150900	9507370	2355	2355	2355	2355	0
241	20250327	150800	9507370	2355	2355	2355	2355	0
242	20250327	150700	9507370	2355	2355	2355	2355	10
243	20250327	150600	9483820	2350	2350	2350	2350	0
244	20250327	150500	9483820	2350	2350	2350	2350	0
245	20250327	150400	9483820	2350	2350	2350	2350	0
246	20250327	150300	9483820	2350	2350	2350	2350	0
247	20250327	150200	9483820	2350	2350	2350	2350	0
248	20250327	150100	9483820	2350	2350	2350	2350	0
249	20250327	150000	9483820	2350	2350	2350	2350	0
250	20250327	145900	9483820	2350	2350	2350	2350	0
251	20250327	145800	9483820	2350	2350	2350	2350	0
252	20250327	145700	9483820	2350	2350	2350	2350	0
253	20250327	145600	9483820	2350	2350	2350	2350	0
254	20250327	145500	9483820	2350	2350	2350	2350	0
255	20250327	145400	9483820	2350	2350	2350	2350	0
256	20250327	145300	9483820	2350	2350	2350	2350	0
257	20250327	145200	9483820	2350	2350	2350	2350	0
258	20250327	145100	9483820	2350	2350	2350	2350	0
259	20250327	145000	9483820	2350	2350	2350	2350	0
260	20250327	144900	9483820	2350	2350	2350	2350	0
261	20250327	144800	9483820	2350	2350	2350	2350	0
262	20250327	144700	9483820	2350	2350	2350	2350	0
263	20250327	144600	9483820	2350	2350	2350	2350	0
264	20250327	144500	9483820	2350	2350	2350	2350	0
265	20250327	144400	9483820	2350	2350	2350	2350	433
266	20250327	144300	8466270	2350	2350	2350	2350	0
267	20250327	144200	8466270	2350	2350	2350	2350	0
268	20250327	144100	8466270	2350	2350	2350	2350	0
269	20250327	144000	8466270	2350	2350	2350	2350	0
270	20250327	143900	8466270	2350	2350	2350	2350	100
271	20250327	143800	8231270	2350	2350	2350	2350	0
272	20250327	143700	8231270	2350	2350	2350	2350	0
273	20250327	143600	8231270	2350	2350	2350	2350	0
274	20250327	143500	8231270	2350	2350	2350	2350	0
275	20250327	143400	8231270	2350	2350	2350	2350	0
276	20250327	143300	8231270	2350	2350	2350	2350	21
277	20250327	143200	8181920	2350	2350	2350	2350	0
278	20250327	143100	8181920	2350	2350	2350	2350	0
279	20250327	143000	8181920	2350	2350	2350	2350	0
280	20250327	142900	8181920	2350	2350	2350	2350	0
281	20250327	142800	8181920	2350	2350	2350	2350	0
282	20250327	142700	8181920	2350	2350	2350	2350	0
283	20250327	142600	8181920	2350	2350	2350	2350	0
284	20250327	142500	8181920	2350	2350	2350	2350	0
285	20250327	142400	8181920	2350	2350	2350	2350	0
286	20250327	142300	8181920	2350	2350	2350	2350	0
287	20250327	142200	8181920	2350	2350	2350	2350	0
288	20250327	142100	8181920	2350	2350	2350	2350	10
289	20250327	142000	8158420	2350	2350	2350	2350	0
290	20250327	141900	8158420	2350	2350	2350	2350	0
291	20250327	141800	8158420	2350	2350	2350	2350	0
292	20250327	141700	8158420	2350	2350	2350	2350	0
293	20250327	141600	8158420	2350	2350	2350	2350	0
294	20250327	141500	8158420	2350	2350	2350	2350	0
295	20250327	141400	8158420	2350	2350	2350	2350	0
296	20250327	141300	8158420	2350	2350	2350	2350	0
297	20250327	141200	8158420	2350	2350	2350	2350	0
298	20250327	141100	8158420	2350	2350	2350	2350	0
299	20250327	141000	8158420	2350	2350	2350	2350	0
300	20250327	140900	8158420	2350	2350	2350	2350	0
301	20250327	140800	8158420	2350	2350	2350	2350	0
302	20250327	140700	8158420	2350	2350	2350	2350	0
303	20250327	140600	8158420	2350	2350	2350	2350	0
304	20250327	140500	8158420	2350	2350	2350	2350	0
305	20250327	140400	8158420	2350	2350	2350	2350	0
306	20250327	140300	8158420	2350	2350	2350	2350	0
307	20250327	140200	8158420	2350	2350	2350	2350	0
308	20250327	140100	8158420	2350	2350	2350	2350	0
309	20250327	140000	8158420	2350	2350	2350	2350	0
310	20250327	135900	8158420	2350	2350	2350	2350	0
311	20250327	135800	8158420	2350	2350	2350	2350	0
312	20250327	135700	8158420	2350	2350	2350	2350	0
313	20250327	135600	8158420	2350	2350	2350	2350	0
314	20250327	135500	8158420	2350	2350	2350	2350	0
315	20250327	135400	8158420	2350	2350	2350	2350	0
316	20250327	135300	8158420	2350	2350	2350	2350	0
317	20250327	135200	8158420	2350	2350	2350	2350	0
318	20250327	135100	8158420	2350	2350	2350	2350	0
319	20250327	135000	8158420	2350	2350	2350	2350	0
320	20250327	134900	8158420	2350	2350	2350	2350	0
321	20250327	134800	8158420	2350	2350	2350	2350	0
322	20250327	134700	8158420	2350	2350	2350	2350	0
323	20250327	134600	8158420	2350	2350	2350	2350	0
324	20250327	134500	8158420	2350	2350	2350	2350	0
325	20250327	134400	8158420	2350	2350	2350	2350	0
326	20250327	134300	8158420	2350	2350	2350	2350	0
327	20250327	134200	8158420	2350	2350	2350	2350	0
328	20250327	134100	8158420	2350	2350	2350	2350	0
329	20250327	134000	8158420	2350	2350	2350	2350	10
330	20250327	133900	8134920	2350	2350	2350	2350	0
331	20250327	133800	8134920	2350	2350	2350	2350	0
332	20250327	133700	8134920	2350	2350	2350	2350	0
333	20250327	133600	8134920	2350	2350	2350	2350	0
334	20250327	133500	8134920	2350	2350	2350	2350	0
335	20250327	133400	8134920	2350	2350	2350	2350	0
336	20250327	133300	8134920	2350	2350	2350	2350	0
337	20250327	133200	8134920	2350	2350	2350	2350	0
338	20250327	133100	8134920	2350	2350	2350	2350	0
339	20250327	133000	8134920	2350	2350	2350	2350	0
340	20250327	132900	8134920	2350	2350	2350	2350	0
341	20250327	132800	8134920	2350	2350	2350	2350	0
342	20250327	132700	8134920	2350	2350	2350	2350	0
343	20250327	132600	8134920	2350	2350	2350	2350	0
344	20250327	132500	8134920	2350	2350	2350	2350	0
345	20250327	132400	8134920	2350	2350	2350	2350	0
346	20250327	132300	8134920	2350	2350	2350	2350	0
347	20250327	132200	8134920	2350	2350	2350	2350	0
348	20250327	132100	8134920	2350	2350	2350	2350	0
349	20250327	132000	8134920	2350	2350	2350	2350	0
350	20250327	131900	8134920	2350	2350	2350	2350	0
351	20250327	131800	8134920	2350	2350	2350	2350	0
352	20250327	131700	8134920	2350	2350	2350	2350	0
353	20250327	131600	8134920	2350	2350	2350	2350	0
354	20250327	131500	8134920	2350	2350	2350	2350	0
355	20250327	131400	8134920	2350	2350	2350	2350	0
356	20250327	131300	8134920	2350	2350	2350	2350	0
357	20250327	131200	8134920	2350	2350	2350	2350	0
358	20250327	131100	8134920	2350	2350	2350	2350	0
359	20250327	131000	8134920	2350	2350	2350	2350	0
360	20250327	130900	8134920	2350	2350	2350	2350	0
361	20250327	130800	8134920	2350	2350	2350	2350	0
362	20250327	130700	8134920	2350	2350	2350	2350	0
363	20250327	130600	8134920	2350	2350	2350	2350	0
364	20250327	130500	8134920	2350	2350	2350	2350	0
365	20250327	130400	8134920	2350	2350	2350	2350	20
366	20250327	130300	8087920	2345	2345	2345	2345	0
367	20250327	130200	8087920	2345	2345	2345	2345	0
368	20250327	130100	8087920	2345	2345	2345	2345	0
369	20250327	130000	8087920	2345	2345	2345	2345	0
370	20250327	125900	8087920	2345	2345	2345	2345	0
371	20250327	125800	8087920	2345	2345	2345	2345	0
372	20250327	125700	8087920	2345	2345	2345	2345	0
373	20250327	125600	8087920	2345	2345	2345	2345	0
374	20250327	125500	8087920	2345	2345	2345	2345	0
375	20250327	125400	8087920	2345	2345	2345	2345	0
376	20250327	125300	8087920	2345	2345	2345	2345	20
377	20250327	125200	8041020	2345	2345	2345	2345	0
378	20250327	125100	8041020	2345	2345	2345	2345	0
379	20250327	125000	8041020	2345	2345	2345	2345	0
380	20250327	124900	8041020	2345	2345	2345	2345	0
381	20250327	124800	8041020	2345	2345	2345	2345	0
382	20250327	124700	8041020	2345	2345	2345	2345	0
383	20250327	124600	8041020	2345	2345	2345	2345	0
384	20250327	124500	8041020	2345	2345	2345	2345	0
385	20250327	124400	8041020	2345	2345	2345	2345	0
386	20250327	124300	8041020	2345	2345	2345	2345	0
387	20250327	124200	8041020	2345	2345	2345	2345	0
388	20250327	124100	8041020	2345	2345	2345	2345	0
389	20250327	124000	8041020	2345	2345	2345	2345	0
390	20250327	123900	8041020	2345	2345	2345	2345	0
391	20250327	123800	8041020	2345	2345	2345	2345	0
392	20250327	123700	8041020	2345	2345	2345	2345	0
393	20250327	123600	8041020	2345	2345	2345	2345	0
394	20250327	123500	8041020	2345	2345	2345	2345	0
395	20250327	123400	8041020	2345	2345	2345	2345	0
396	20250327	123300	8041020	2345	2345	2345	2345	0
397	20250327	123200	8041020	2345	2345	2345	2345	0
398	20250327	123100	8041020	2345	2345	2345	2345	0
399	20250327	123000	8041020	2345	2345	2345	2345	0
400	20250327	122900	8041020	2345	2345	2345	2345	0
401	20250327	122800	8041020	2345	2345	2345	2345	0
402	20250327	122700	8041020	2345	2345	2345	2345	0
403	20250327	122600	8041020	2345	2345	2345	2345	0
404	20250327	122500	8041020	2345	2345	2345	2345	0
405	20250327	122400	8041020	2345	2345	2345	2345	0
406	20250327	122300	8041020	2345	2345	2345	2345	300
407	20250327	122200	7337520	2345	2345	2345	2345	0
408	20250327	122100	7337520	2345	2345	2345	2345	0
409	20250327	122000	7337520	2345	2345	2345	2345	0
410	20250327	121900	7337520	2345	2345	2345	2345	0
411	20250327	121800	7337520	2345	2345	2345	2345	0
412	20250327	121700	7337520	2345	2345	2345	2345	0
413	20250327	121600	7337520	2345	2345	2345	2345	0
414	20250327	121500	7337520	2345	2345	2345	2345	0
415	20250327	121400	7337520	2345	2345	2345	2345	0
416	20250327	121300	7337520	2345	2345	2345	2345	0
417	20250327	121200	7337520	2345	2345	2345	2345	0
418	20250327	121100	7337520	2345	2355	2355	2345	507
419	20250327	121000	6145630	2360	2360	2360	2360	0
420	20250327	120900	6145630	2360	2360	2360	2360	0
421	20250327	120800	6145630	2360	2360	2360	2360	27
422	20250327	120700	6081910	2360	2360	2360	2360	27
423	20250327	120600	6018190	2360	2360	2360	2360	26
424	20250327	120500	5956830	2360	2360	2360	2360	27
425	20250327	120400	5893110	2360	2360	2360	2360	14
426	20250327	120300	5860070	2360	2360	2360	2360	0
427	20250327	120200	5860070	2360	2360	2360	2360	0
428	20250327	120100	5860070	2360	2360	2360	2360	0
429	20250327	120000	5860070	2360	2360	2360	2360	0
430	20250327	115900	5860070	2360	2360	2360	2360	0
431	20250327	115800	5860070	2360	2360	2360	2360	0
432	20250327	115700	5860070	2360	2360	2360	2360	0
433	20250327	115600	5860070	2360	2360	2360	2360	0
434	20250327	115500	5860070	2360	2360	2360	2360	0
435	20250327	115400	5860070	2360	2360	2360	2360	0
436	20250327	115300	5860070	2360	2360	2360	2360	0
437	20250327	115200	5860070	2360	2360	2360	2360	0
438	20250327	115100	5860070	2360	2360	2360	2360	0
439	20250327	115000	5860070	2360	2360	2360	2360	0
440	20250327	114900	5860070	2360	2360	2360	2360	0
441	20250327	114800	5860070	2360	2360	2360	2360	0
442	20250327	114700	5860070	2360	2360	2360	2360	0
443	20250327	114600	5860070	2360	2360	2360	2360	0
444	20250327	114500	5860070	2360	2360	2360	2360	0
445	20250327	114400	5860070	2360	2360	2360	2360	0
446	20250327	114300	5860070	2360	2360	2360	2360	0
447	20250327	114200	5860070	2360	2360	2360	2360	0
448	20250327	114100	5860070	2360	2360	2360	2360	0
449	20250327	114000	5860070	2360	2360	2360	2360	0
450	20250327	113900	5860070	2360	2360	2360	2360	227
451	20250327	113800	5324350	2360	2360	2360	2360	0
452	20250327	113700	5324350	2360	2360	2360	2360	0
453	20250327	113600	5324350	2360	2360	2360	2360	0
454	20250327	113500	5324350	2360	2360	2360	2360	0
455	20250327	113400	5324350	2360	2360	2360	2360	0
456	20250327	113300	5324350	2360	2360	2360	2360	0
457	20250327	113200	5324350	2360	2360	2360	2360	0
458	20250327	113100	5324350	2360	2360	2360	2360	0
459	20250327	113000	5324350	2360	2360	2360	2360	0
460	20250327	112900	5324350	2360	2360	2360	2360	0
461	20250327	112800	5324350	2360	2360	2360	2360	0
462	20250327	112700	5324350	2360	2360	2360	2360	0
463	20250327	112600	5324350	2360	2360	2360	2360	0
464	20250327	112500	5324350	2360	2360	2360	2360	0
465	20250327	112400	5324350	2360	2360	2360	2360	0
466	20250327	112300	5324350	2360	2360	2360	2360	0
467	20250327	112200	5324350	2360	2360	2360	2360	0
468	20250327	112100	5324350	2360	2360	2360	2360	0
469	20250327	112000	5324350	2360	2360	2360	2360	0
470	20250327	111900	5324350	2360	2360	2360	2360	0
471	20250327	111800	5324350	2360	2360	2360	2360	0
472	20250327	111700	5324350	2360	2360	2360	2360	0
473	20250327	111600	5324350	2360	2360	2360	2360	0
474	20250327	111500	5324350	2360	2360	2360	2360	0
475	20250327	111400	5324350	2360	2360	2360	2360	0
476	20250327	111300	5324350	2360	2360	2360	2360	0
477	20250327	111200	5324350	2360	2360	2360	2360	0
478	20250327	111100	5324350	2360	2360	2360	2360	0
479	20250327	111000	5324350	2360	2360	2360	2360	0
480	20250327	110900	5324350	2360	2360	2360	2360	0
481	20250327	110800	5324350	2360	2360	2360	2360	0
482	20250327	110700	5324350	2360	2360	2360	2360	0
483	20250327	110600	5324350	2360	2360	2360	2360	0
484	20250327	110500	5324350	2360	2360	2360	2360	0
485	20250327	110400	5324350	2360	2360	2360	2360	27
486	20250327	110300	5260630	2360	2360	2360	2360	0
487	20250327	110200	5260630	2360	2360	2360	2360	0
488	20250327	110100	5260630	2360	2360	2360	2360	0
489	20250327	110000	5260630	2360	2360	2360	2360	0
490	20250327	105900	5260630	2360	2360	2360	2360	0
491	20250327	105800	5260630	2360	2360	2360	2360	0
492	20250327	105700	5260630	2360	2360	2360	2360	0
493	20250327	105600	5260630	2360	2360	2360	2360	0
494	20250327	105500	5260630	2360	2360	2360	2360	0
495	20250327	105400	5260630	2360	2360	2360	2360	0
496	20250327	105300	5260630	2360	2360	2360	2360	0
497	20250327	105200	5260630	2360	2360	2360	2360	0
498	20250327	105100	5260630	2360	2360	2360	2360	0
499	20250327	105000	5260630	2360	2365	2365	2360	13
500	20250327	104900	5229890	2365	2365	2365	2365	12
501	20250327	104800	5201510	2365	2365	2365	2365	13
502	20250327	104700	5170765	2365	2365	2365	2365	12
503	20250327	104600	5142385	2365	2365	2365	2365	0
504	20250327	104500	5142385	2365	2365	2365	2365	0
505	20250327	104400	5142385	2365	2365	2365	2365	0
506	20250327	104300	5142385	2365	2365	2365	2365	0
507	20250327	104200	5142385	2365	2365	2365	2365	0
508	20250327	104100	5142385	2365	2365	2365	2365	0
509	20250327	104000	5142385	2365	2365	2365	2365	0
510	20250327	103900	5142385	2365	2365	2365	2365	0
511	20250327	103800	5142385	2365	2365	2365	2365	0
512	20250327	103700	5142385	2365	2365	2365	2365	0
513	20250327	103600	5142385	2365	2365	2365	2365	0
514	20250327	103500	5142385	2365	2365	2365	2365	0
515	20250327	103400	5142385	2365	2365	2365	2365	0
516	20250327	103300	5142385	2365	2365	2365	2365	0
517	20250327	103200	5142385	2365	2365	2365	2365	0
518	20250327	103100	5142385	2365	2365	2365	2365	0
519	20250327	103000	5142385	2365	2365	2365	2365	5
520	20250327	102900	5130560	2365	2365	2365	2365	0
521	20250327	102800	5130560	2365	2365	2365	2365	0
522	20250327	102700	5130560	2365	2365	2365	2365	0
523	20250327	102600	5130560	2365	2365	2365	2365	0
524	20250327	102500	5130560	2365	2365	2365	2365	0
525	20250327	102400	5130560	2365	2365	2365	2365	0
526	20250327	102300	5130560	2365	2365	2365	2365	0
527	20250327	102200	5130560	2365	2365	2365	2365	0
528	20250327	102100	5130560	2365	2365	2365	2365	0
529	20250327	102000	5130560	2365	2365	2365	2365	0
530	20250327	101900	5130560	2365	2365	2365	2365	0
531	20250327	101800	5130560	2365	2365	2365	2365	0
532	20250327	101700	5130560	2365	2365	2365	2365	0
533	20250327	101600	5130560	2365	2365	2365	2365	0
534	20250327	101500	5130560	2365	2365	2365	2365	0
535	20250327	101400	5130560	2365	2365	2365	2365	0
536	20250327	101300	5130560	2365	2365	2365	2365	0
537	20250327	101200	5130560	2365	2365	2365	2365	0
538	20250327	101100	5130560	2365	2365	2365	2365	0
539	20250327	101000	5130560	2365	2365	2365	2365	0
540	20250327	100900	5130560	2365	2365	2365	2365	0
541	20250327	100800	5130560	2365	2365	2365	2365	0
542	20250327	100700	5130560	2365	2365	2365	2365	0
543	20250327	100600	5130560	2365	2365	2365	2365	0
544	20250327	100500	5130560	2365	2365	2365	2365	0
545	20250327	100400	5130560	2365	2365	2365	2365	0
546	20250327	100300	5130560	2365	2365	2365	2365	0
547	20250327	100200	5130560	2365	2365	2365	2365	0
548	20250327	100100	5130560	2365	2365	2365	2365	0
549	20250327	100000	5130560	2365	2365	2365	2365	0
550	20250327	095900	5130560	2365	2365	2365	2365	0
551	20250327	095800	5130560	2365	2365	2365	2365	0
552	20250327	095700	5130560	2365	2365	2365	2365	0
553	20250327	095600	5130560	2365	2365	2365	2365	0
554	20250327	095500	5130560	2365	2365	2365	2365	0
555	20250327	095400	5130560	2365	2365	2365	2365	0
556	20250327	095300	5130560	2365	2365	2365	2365	0
557	20250327	095200	5130560	2365	2365	2365	2365	0
558	20250327	095100	5130560	2365	2365	2365	2365	0
559	20250327	095000	5130560	2365	2365	2365	2365	0
560	20250327	094900	5130560	2365	2365	2365	2365	0
561	20250327	094800	5130560	2365	2365	2365	2365	0
562	20250327	094700	5130560	2365	2365	2365	2365	0
563	20250327	094600	5130560	2365	2365	2365	2365	0
564	20250327	094500	5130560	2365	2365	2365	2365	0
565	20250327	094400	5130560	2365	2365	2365	2365	1
566	20250327	094300	5128195	2365	2365	2365	2365	0
567	20250327	094200	5128195	2365	2365	2365	2365	0
568	20250327	094100	5128195	2365	2365	2365	2365	10
569	20250327	094000	5104545	2365	2365	2365	2365	1
570	20250327	093900	5102180	2360	2360	2360	2360	1
571	20250327	093800	5099820	2365	2365	2365	2365	0
572	20250327	093700	5099820	2365	2365	2365	2365	0
573	20250327	093600	5099820	2365	2365	2365	2365	0
574	20250327	093500	5099820	2365	2365	2365	2365	3
575	20250327	093400	5092725	2365	2365	2365	2365	0
576	20250327	093300	5092725	2365	2365	2365	2365	0
577	20250327	093200	5092725	2365	2365	2365	2365	0
578	20250327	093100	5092725	2365	2365	2365	2365	192
579	20250327	093000	4638645	2365	2365	2365	2365	0
580	20250327	092900	4638645	2365	2365	2365	2365	0
581	20250327	092800	4638645	2365	2365	2365	2365	0
582	20250327	092700	4638645	2365	2365	2365	2365	0
583	20250327	092600	4638645	2365	2365	2365	2365	100
584	20250327	092500	4402145	2365	2365	2365	2365	248
585	20250327	092400	3815625	2370	2370	2370	2370	0
586	20250327	092300	3815625	2370	2370	2370	2370	0
587	20250327	092200	3815625	2370	2370	2370	2370	0
588	20250327	092100	3815625	2370	2370	2370	2370	30
589	20250327	092000	3744525	2380	2380	2380	2380	1
590	20250327	091900	3742145	2370	2370	2370	2370	0
591	20250327	091800	3742145	2370	2370	2370	2370	1
592	20250327	091700	3739775	2380	2380	2380	2380	0
593	20250327	091600	3739775	2380	2380	2380	2380	0
594	20250327	091500	3739775	2380	2380	2380	2380	0
595	20250327	091400	3739775	2380	2380	2380	2380	0
596	20250327	091300	3739775	2380	2380	2380	2380	50
597	20250327	091200	3620775	2365	2355	2385	2355	1491
598	20250327	091100	94200	2355	2355	2355	2355	40
599	20250327	091000	0	2360	2360	2360	2360	0
600	20250327	090900	0	2360	2360	2360	2360	0
601	20250327	090800	0	2360	2360	2360	2360	0
602	20250327	090700	0	2360	2360	2360	2360	0
603	20250327	090600	0	2360	2360	2360	2360	0
604	20250327	090500	0	2360	2360	2360	2360	0
605	20250327	090400	0	2360	2360	2360	2360	0
606	20250327	090300	0	2360	2360	2360	2360	0
607	20250327	090200	0	2360	2360	2360	2360	0
608	20250327	090100	0	2360	2360	2360	2360	0
609	20250327	090000	0	2360	2360	2360	2360	0