KissMeData/078070/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195200	140594680	9700	9700	9700	9700	11
3	20250327	195100	140594680	9700	9700	9700	9700	0
4	20250327	195000	140594680	9700	9700	9700	9700	0
5	20250327	194900	140594680	9700	9700	9700	9700	0
6	20250327	194800	140594680	9700	9700	9700	9700	0
7	20250327	194700	140594680	9700	9700	9700	9700	0
8	20250327	194600	140594680	9700	9700	9700	9700	0
9	20250327	194500	140594680	9700	9700	9700	9700	0
10	20250327	194400	140594680	9700	9700	9700	9700	0
11	20250327	194300	140594680	9700	9700	9700	9700	0
12	20250327	194200	140594680	9700	9700	9700	9700	0
13	20250327	194100	140594680	9700	9700	9700	9700	0
14	20250327	194000	140594680	9700	9700	9700	9700	0
15	20250327	193900	140594680	9700	9700	9700	9700	0
16	20250327	193800	140594680	9700	9700	9700	9700	0
17	20250327	193700	140594680	9700	9700	9700	9700	0
18	20250327	193600	140594680	9700	9700	9700	9700	0
19	20250327	193500	140594680	9700	9700	9700	9700	0
20	20250327	193400	140594680	9700	9700	9700	9700	0
21	20250327	193300	140594680	9700	9700	9700	9700	0
22	20250327	193200	140594680	9700	9700	9700	9700	0
23	20250327	193100	140594680	9700	9700	9700	9700	0
24	20250327	193000	140594680	9700	9700	9700	9700	0
25	20250327	192900	140594680	9700	9700	9700	9700	0
26	20250327	192800	140594680	9700	9700	9700	9700	0
27	20250327	192700	140594680	9700	9700	9700	9700	0
28	20250327	192600	140594680	9700	9700	9700	9700	0
29	20250327	192500	140594680	9700	9700	9700	9700	0
30	20250327	192400	140594680	9700	9700	9700	9700	0
31	20250327	192300	140594680	9700	9700	9700	9700	0
32	20250327	192200	140594680	9700	9700	9700	9700	11
33	20250327	192100	140594680	9700	9700	9700	9700	0
34	20250327	192000	140594680	9700	9700	9700	9700	0
35	20250327	191900	140594680	9700	9700	9700	9700	0
36	20250327	191800	140594680	9700	9700	9700	9700	0
37	20250327	191700	140594680	9700	9700	9700	9700	0
38	20250327	191600	140594680	9700	9700	9700	9700	0
39	20250327	191500	140594680	9700	9700	9700	9700	0
40	20250327	191400	140594680	9700	9700	9700	9700	0
41	20250327	191300	140594680	9700	9700	9700	9700	0
42	20250327	191200	140594680	9700	9700	9700	9700	0
43	20250327	191100	140594680	9700	9700	9700	9700	0
44	20250327	191000	140594680	9700	9700	9700	9700	0
45	20250327	190900	140594680	9700	9700	9700	9700	0
46	20250327	190800	140594680	9700	9700	9700	9700	0
47	20250327	190700	140594680	9700	9700	9700	9700	0
48	20250327	190600	140594680	9700	9700	9700	9700	0
49	20250327	190500	140594680	9700	9700	9700	9700	0
50	20250327	190400	140594680	9700	9700	9700	9700	0
51	20250327	190300	140594680	9700	9700	9700	9700	0
52	20250327	190200	140594680	9700	9700	9700	9700	0
53	20250327	190100	140594680	9700	9700	9700	9700	0
54	20250327	190000	140594680	9700	9700	9700	9700	0
55	20250327	185900	140594680	9700	9700	9700	9700	0
56	20250327	185800	140594680	9700	9700	9700	9700	0
57	20250327	185700	140594680	9700	9700	9700	9700	0
58	20250327	185600	140594680	9700	9700	9700	9700	0
59	20250327	185500	140594680	9700	9700	9700	9700	0
60	20250327	185400	140594680	9700	9700	9700	9700	0
61	20250327	185300	140594680	9700	9700	9700	9700	0
62	20250327	185200	140594680	9700	9700	9700	9700	11
63	20250327	185100	140594680	9700	9700	9700	9700	0
64	20250327	185000	140594680	9700	9700	9700	9700	0
65	20250327	184900	140594680	9700	9700	9700	9700	0
66	20250327	184800	140594680	9700	9700	9700	9700	0
67	20250327	184700	140594680	9700	9700	9700	9700	0
68	20250327	184600	140594680	9700	9700	9700	9700	0
69	20250327	184500	140594680	9700	9700	9700	9700	0
70	20250327	184400	140594680	9700	9700	9700	9700	0
71	20250327	184300	140594680	9700	9700	9700	9700	0
72	20250327	184200	140594680	9700	9700	9700	9700	0
73	20250327	184100	140594680	9700	9700	9700	9700	0
74	20250327	184000	140594680	9700	9700	9700	9700	0
75	20250327	183900	140594680	9700	9700	9700	9700	0
76	20250327	183800	140594680	9700	9700	9700	9700	0
77	20250327	183700	140594680	9700	9700	9700	9700	0
78	20250327	183600	140594680	9700	9700	9700	9700	0
79	20250327	183500	140594680	9700	9700	9700	9700	0
80	20250327	183400	140594680	9700	9700	9700	9700	0
81	20250327	183300	140594680	9700	9700	9700	9700	0
82	20250327	183200	140594680	9700	9700	9700	9700	0
83	20250327	183100	140594680	9700	9700	9700	9700	0
84	20250327	183000	140594680	9700	9700	9700	9700	0
85	20250327	182900	140594680	9700	9700	9700	9700	0
86	20250327	182800	140594680	9700	9700	9700	9700	0
87	20250327	182700	140594680	9700	9700	9700	9700	0
88	20250327	182600	140594680	9700	9700	9700	9700	0
89	20250327	182500	140594680	9700	9700	9700	9700	0
90	20250327	182400	140594680	9700	9700	9700	9700	0
91	20250327	182300	140594680	9700	9700	9700	9700	0
92	20250327	182200	140594680	9700	9700	9700	9700	11
93	20250327	182100	140594680	9700	9700	9700	9700	0
94	20250327	182000	140594680	9700	9700	9700	9700	0
95	20250327	181900	140594680	9700	9700	9700	9700	0
96	20250327	181800	140594680	9700	9700	9700	9700	0
97	20250327	181700	140594680	9700	9700	9700	9700	0
98	20250327	181600	140594680	9700	9700	9700	9700	0
99	20250327	181500	140594680	9700	9700	9700	9700	0
100	20250327	181400	140594680	9700	9700	9700	9700	0
101	20250327	181300	140594680	9700	9700	9700	9700	0
102	20250327	181200	140594680	9700	9700	9700	9700	0
103	20250327	181100	140594680	9700	9700	9700	9700	0
104	20250327	181000	140594680	9700	9700	9700	9700	0
105	20250327	180900	140594680	9700	9700	9700	9700	0
106	20250327	180800	140594680	9700	9700	9700	9700	0
107	20250327	180700	140594680	9700	9700	9700	9700	0
108	20250327	180600	140594680	9700	9700	9700	9700	0
109	20250327	180500	140594680	9700	9700	9700	9700	0
110	20250327	180400	140594680	9700	9700	9700	9700	0
111	20250327	180300	140594680	9700	9700	9700	9700	0
112	20250327	180200	140594680	9700	9700	9700	9700	0
113	20250327	180100	140594680	9700	9700	9700	9700	0
114	20250327	180000	140594680	9700	9700	9700	9700	0
115	20250327	175900	140594680	9700	9700	9700	9700	0
116	20250327	175800	140594680	9700	9700	9700	9700	0
117	20250327	175700	140594680	9700	9700	9700	9700	0
118	20250327	175600	140594680	9700	9700	9700	9700	0
119	20250327	175500	140594680	9700	9700	9700	9700	0
120	20250327	175400	140594680	9700	9700	9700	9700	0
121	20250327	175300	140594680	9700	9700	9700	9700	0
122	20250327	175200	140594680	9700	9700	9700	9700	11
123	20250327	175100	140594680	9700	9700	9700	9700	0
124	20250327	175000	140594680	9700	9700	9700	9700	0
125	20250327	174900	140594680	9700	9700	9700	9700	0
126	20250327	174800	140594680	9700	9700	9700	9700	0
127	20250327	174700	140594680	9700	9700	9700	9700	0
128	20250327	174600	140594680	9700	9700	9700	9700	0
129	20250327	174500	140594680	9700	9700	9700	9700	0
130	20250327	174400	140594680	9700	9700	9700	9700	0
131	20250327	174300	140594680	9700	9700	9700	9700	0
132	20250327	174200	140594680	9700	9700	9700	9700	0
133	20250327	174100	140594680	9700	9700	9700	9700	0
134	20250327	174000	140594680	9700	9700	9700	9700	0
135	20250327	173900	140594680	9700	9700	9700	9700	0
136	20250327	173800	140594680	9700	9700	9700	9700	0
137	20250327	173700	140594680	9700	9700	9700	9700	0
138	20250327	173600	140594680	9700	9700	9700	9700	0
139	20250327	173500	140594680	9700	9700	9700	9700	0
140	20250327	173400	140594680	9700	9700	9700	9700	0
141	20250327	173300	140594680	9700	9700	9700	9700	0
142	20250327	173200	140594680	9700	9700	9700	9700	0
143	20250327	173100	140594680	9700	9700	9700	9700	0
144	20250327	173000	140594680	9700	9700	9700	9700	0
145	20250327	172900	140594680	9700	9700	9700	9700	0
146	20250327	172800	140594680	9700	9700	9700	9700	0
147	20250327	172700	140594680	9700	9700	9700	9700	0
148	20250327	172600	140594680	9700	9700	9700	9700	0
149	20250327	172500	140594680	9700	9700	9700	9700	0
150	20250327	172400	140594680	9700	9700	9700	9700	0
151	20250327	172300	140594680	9700	9700	9700	9700	0
152	20250327	172200	140594680	9700	9700	9700	9700	11
153	20250327	172100	140594680	9700	9700	9700	9700	0
154	20250327	172000	140594680	9700	9700	9700	9700	0
155	20250327	171900	140594680	9700	9700	9700	9700	0
156	20250327	171800	140594680	9700	9700	9700	9700	0
157	20250327	171700	140594680	9700	9700	9700	9700	0
158	20250327	171600	140594680	9700	9700	9700	9700	0
159	20250327	171500	140594680	9700	9700	9700	9700	0
160	20250327	171400	140594680	9700	9700	9700	9700	0
161	20250327	171300	140594680	9700	9700	9700	9700	0
162	20250327	171200	140594680	9700	9700	9700	9700	0
163	20250327	171100	140594680	9700	9700	9700	9700	0
164	20250327	171000	140594680	9700	9700	9700	9700	0
165	20250327	170900	140594680	9700	9700	9700	9700	0
166	20250327	170800	140594680	9700	9700	9700	9700	0
167	20250327	170700	140594680	9700	9700	9700	9700	0
168	20250327	170600	140594680	9700	9700	9700	9700	0
169	20250327	170500	140594680	9700	9700	9700	9700	0
170	20250327	170400	140594680	9700	9700	9700	9700	0
171	20250327	170300	140594680	9700	9700	9700	9700	0
172	20250327	170200	140594680	9700	9700	9700	9700	0
173	20250327	170100	140594680	9700	9700	9700	9700	0
174	20250327	170000	140594680	9700	9700	9700	9700	0
175	20250327	165900	140594680	9700	9700	9700	9700	0
176	20250327	165800	140594680	9700	9700	9700	9700	0
177	20250327	165700	140594680	9700	9700	9700	9700	0
178	20250327	165600	140594680	9700	9700	9700	9700	0
179	20250327	165500	140594680	9700	9700	9700	9700	0
180	20250327	165400	140594680	9700	9700	9700	9700	0
181	20250327	165300	140594680	9700	9700	9700	9700	0
182	20250327	165200	140594680	9700	9700	9700	9700	11
183	20250327	165100	140594680	9700	9700	9700	9700	0
184	20250327	165000	140594680	9700	9700	9700	9700	0
185	20250327	164900	140594680	9700	9700	9700	9700	0
186	20250327	164800	140594680	9700	9700	9700	9700	0
187	20250327	164700	140594680	9700	9700	9700	9700	0
188	20250327	164600	140594680	9700	9700	9700	9700	0
189	20250327	164500	140594680	9700	9700	9700	9700	0
190	20250327	164400	140594680	9700	9700	9700	9700	0
191	20250327	164300	140594680	9700	9700	9700	9700	0
192	20250327	164200	140594680	9700	9700	9700	9700	0
193	20250327	164100	140594680	9700	9700	9700	9700	0
194	20250327	164000	140594680	9700	9700	9700	9700	0
195	20250327	163900	140594680	9700	9700	9700	9700	0
196	20250327	163800	140594680	9700	9700	9700	9700	0
197	20250327	163700	140594680	9700	9700	9700	9700	0
198	20250327	163600	140594680	9700	9700	9700	9700	0
199	20250327	163500	140594680	9700	9700	9700	9700	0
200	20250327	163400	140594680	9700	9700	9700	9700	0
201	20250327	163300	140594680	9700	9700	9700	9700	0
202	20250327	163200	140594680	9700	9700	9700	9700	0
203	20250327	163100	140594680	9700	9700	9700	9700	0
204	20250327	163000	140594680	9700	9700	9700	9700	0
205	20250327	162900	140594680	9700	9700	9700	9700	0
206	20250327	162800	140594680	9700	9700	9700	9700	0
207	20250327	162700	140594680	9700	9700	9700	9700	0
208	20250327	162600	140594680	9700	9700	9700	9700	0
209	20250327	162500	140594680	9700	9700	9700	9700	0
210	20250327	162400	140594680	9700	9700	9700	9700	0
211	20250327	162300	140594680	9700	9700	9700	9700	0
212	20250327	162200	140594680	9700	9700	9700	9700	11
213	20250327	162100	140594680	9700	9700	9700	9700	0
214	20250327	162000	140594680	9700	9700	9700	9700	0
215	20250327	161900	140594680	9700	9700	9700	9700	0
216	20250327	161800	140594680	9700	9700	9700	9700	0
217	20250327	161700	140594680	9700	9700	9700	9700	0
218	20250327	161600	140594680	9700	9700	9700	9700	0
219	20250327	161500	140594680	9700	9700	9700	9700	0
220	20250327	161400	140594680	9700	9700	9700	9700	0
221	20250327	161300	140594680	9700	9700	9700	9700	0
222	20250327	161200	140594680	9700	9700	9700	9700	0
223	20250327	161100	140594680	9700	9700	9700	9700	0
224	20250327	161000	140594680	9700	9700	9700	9700	0
225	20250327	160900	140594680	9700	9700	9700	9700	0
226	20250327	160800	140594680	9700	9700	9700	9700	0
227	20250327	160700	140594680	9700	9700	9700	9700	0
228	20250327	160600	140594680	9700	9700	9700	9700	0
229	20250327	160500	140594680	9700	9700	9700	9700	0
230	20250327	160400	140594680	9700	9700	9700	9700	0
231	20250327	160300	140594680	9700	9700	9700	9700	0
232	20250327	160200	140594680	9700	9700	9700	9700	0
233	20250327	160100	140594680	9700	9700	9700	9700	0
234	20250327	160000	140594680	9700	9700	9700	9700	0
235	20250327	155900	140594680	9700	9700	9700	9700	0
236	20250327	155800	140594680	9700	9700	9700	9700	0
237	20250327	155700	140594680	9700	9700	9700	9700	0
238	20250327	155600	140594680	9700	9700	9700	9700	0
239	20250327	155500	140594680	9700	9700	9700	9700	0
240	20250327	155400	140594680	9700	9700	9700	9700	0
241	20250327	155300	140594680	9700	9700	9700	9700	0
242	20250327	155200	140594680	9700	9700	9700	9700	11
243	20250327	155100	140594680	9700	9700	9700	9700	0
244	20250327	155000	140594680	9700	9700	9700	9700	0
245	20250327	154900	140594680	9700	9700	9700	9700	0
246	20250327	154800	140594680	9700	9700	9700	9700	0
247	20250327	154700	140594680	9700	9700	9700	9700	0
248	20250327	154600	140594680	9700	9700	9700	9700	0
249	20250327	154500	140594680	9700	9700	9700	9700	0
250	20250327	154400	140594680	9700	9700	9700	9700	0
251	20250327	154300	140594680	9700	9700	9700	9700	0
252	20250327	154200	140594680	9700	9700	9700	9700	0
253	20250327	154100	140594680	9700	9700	9700	9700	0
254	20250327	154000	140594680	9700	9700	9700	9700	0
255	20250327	153900	140594680	9700	9700	9700	9700	0
256	20250327	153800	140594680	9700	9700	9700	9700	0
257	20250327	153700	140594680	9700	9700	9700	9700	0
258	20250327	153600	140594680	9700	9700	9700	9700	0
259	20250327	153500	140594680	9700	9700	9700	9700	0
260	20250327	153400	140594680	9700	9700	9700	9700	0
261	20250327	153300	140594680	9700	9700	9700	9700	0
262	20250327	153200	140594680	9700	9700	9700	9700	0
263	20250327	153100	140594680	9700	9700	9700	9700	0
264	20250327	153000	140594680	9700	9700	9700	9700	11
265	20250327	152900	140487980	9680	9680	9680	9680	0
266	20250327	152800	140487980	9680	9680	9680	9680	0
267	20250327	152700	140487980	9680	9680	9680	9680	0
268	20250327	152600	140487980	9680	9680	9680	9680	0
269	20250327	152500	140487980	9680	9680	9680	9680	0
270	20250327	152400	140487980	9680	9680	9680	9680	0
271	20250327	152300	140487980	9680	9680	9680	9680	0
272	20250327	152200	140487980	9680	9680	9680	9680	0
273	20250327	152100	140487980	9680	9680	9680	9680	0
274	20250327	152000	140487980	9680	9680	9680	9680	0
275	20250327	151900	140487980	9680	9680	9680	9680	0
276	20250327	151800	140487980	9680	9680	9680	9680	0
277	20250327	151700	140487980	9680	9680	9680	9680	0
278	20250327	151600	140487980	9680	9680	9680	9680	0
279	20250327	151500	140487980	9680	9680	9680	9680	0
280	20250327	151400	140487980	9680	9680	9680	9680	1
281	20250327	151300	140478300	9660	9660	9660	9660	1
282	20250327	151200	140468640	9660	9660	9660	9660	2
283	20250327	151100	140449320	9660	9660	9660	9660	0
284	20250327	151000	140449320	9660	9660	9660	9660	0
285	20250327	150900	140449320	9660	9660	9660	9660	0
286	20250327	150800	140449320	9660	9660	9660	9660	2
287	20250327	150700	140430000	9700	9700	9700	9700	0
288	20250327	150600	140430000	9700	9700	9700	9700	0
289	20250327	150500	140430000	9700	9700	9700	9700	0
290	20250327	150400	140430000	9700	9700	9700	9700	0
291	20250327	150300	140430000	9700	9700	9700	9700	0
292	20250327	150200	140430000	9700	9700	9700	9700	0
293	20250327	150100	140430000	9700	9700	9700	9700	0
294	20250327	150000	140430000	9700	9700	9700	9700	0
295	20250327	145900	140430000	9700	9700	9700	9700	0
296	20250327	145800	140430000	9700	9700	9700	9700	0
297	20250327	145700	140430000	9700	9700	9700	9700	0
298	20250327	145600	140430000	9700	9700	9700	9700	0
299	20250327	145500	140430000	9700	9700	9700	9700	0
300	20250327	145400	140430000	9700	9700	9700	9700	0
301	20250327	145300	140430000	9700	9660	9700	9660	5
302	20250327	145200	140381540	9660	9660	9660	9660	0
303	20250327	145100	140381540	9660	9660	9660	9660	0
304	20250327	145000	140381540	9660	9660	9660	9660	1
305	20250327	144900	140371880	9660	9660	9660	9660	0
306	20250327	144800	140371880	9660	9660	9660	9660	0
307	20250327	144700	140371880	9660	9660	9660	9660	0
308	20250327	144600	140371880	9660	9660	9660	9660	0
309	20250327	144500	140371880	9660	9660	9660	9660	1
310	20250327	144400	140362220	9760	9760	9760	9760	0
311	20250327	144300	140362220	9760	9760	9760	9760	0
312	20250327	144200	140362220	9760	9760	9760	9760	0
313	20250327	144100	140362220	9760	9760	9760	9760	0
314	20250327	144000	140362220	9760	9760	9760	9760	0
315	20250327	143900	140362220	9760	9760	9760	9760	0
316	20250327	143800	140362220	9760	9760	9760	9760	0
317	20250327	143700	140362220	9760	9760	9760	9760	0
318	20250327	143600	140362220	9760	9760	9760	9760	0
319	20250327	143500	140362220	9760	9760	9760	9760	0
320	20250327	143400	140362220	9760	9660	9760	9660	2
321	20250327	143300	140342800	9710	9710	9710	9710	0
322	20250327	143200	140342800	9710	9710	9710	9710	0
323	20250327	143100	140342800	9710	9710	9710	9710	0
324	20250327	143000	140342800	9710	9710	9710	9710	0
325	20250327	142900	140342800	9710	9710	9710	9710	0
326	20250327	142800	140342800	9710	9710	9710	9710	0
327	20250327	142700	140342800	9710	9710	9710	9710	0
328	20250327	142600	140342800	9710	9710	9710	9710	0
329	20250327	142500	140342800	9710	9710	9710	9710	0
330	20250327	142400	140342800	9710	9710	9710	9710	0
331	20250327	142300	140342800	9710	9710	9710	9710	0
332	20250327	142200	140342800	9710	9710	9710	9710	0
333	20250327	142100	140342800	9710	9710	9710	9710	0
334	20250327	142000	140342800	9710	9710	9710	9710	0
335	20250327	141900	140342800	9710	9710	9710	9710	0
336	20250327	141800	140342800	9710	9710	9710	9710	0
337	20250327	141700	140342800	9710	9660	9760	9660	16
338	20250327	141600	140187240	9660	9660	9660	9660	0
339	20250327	141500	140187240	9660	9660	9660	9660	1
340	20250327	141400	140177580	9640	9670	9670	9640	10
341	20250327	141300	140081100	9670	9670	9670	9670	0
342	20250327	141200	140081100	9670	9670	9670	9670	0
343	20250327	141100	140081100	9670	9670	9770	9650	9
344	20250327	141000	139994090	9670	9670	9670	9670	0
345	20250327	140900	139994090	9670	9670	9670	9670	0
346	20250327	140800	139994090	9670	9690	9720	9670	13908
347	20250327	140700	5087380	9690	9690	9690	9690	0
348	20250327	140600	5087380	9690	9690	9690	9690	0
349	20250327	140500	5087380	9690	9690	9690	9690	0
350	20250327	140400	5087380	9690	9690	9690	9690	0
351	20250327	140300	5087380	9690	9690	9690	9690	0
352	20250327	140200	5087380	9690	9690	9690	9690	0
353	20250327	140100	5087380	9690	9690	9690	9690	0
354	20250327	140000	5087380	9690	9690	9690	9690	0
355	20250327	135900	5087380	9690	9690	9690	9690	0
356	20250327	135800	5087380	9690	9690	9690	9690	0
357	20250327	135700	5087380	9690	9690	9690	9690	0
358	20250327	135600	5087380	9690	9690	9690	9690	0
359	20250327	135500	5087380	9690	9690	9690	9690	0
360	20250327	135400	5087380	9690	9690	9690	9690	0
361	20250327	135300	5087380	9690	9690	9690	9690	0
362	20250327	135200	5087380	9690	9690	9690	9690	0
363	20250327	135100	5087380	9690	9690	9690	9690	0
364	20250327	135000	5087380	9690	9690	9690	9690	0
365	20250327	134900	5087380	9690	9690	9690	9690	0
366	20250327	134800	5087380	9690	9690	9690	9690	0
367	20250327	134700	5087380	9690	9690	9690	9690	0
368	20250327	134600	5087380	9690	9690	9690	9690	0
369	20250327	134500	5087380	9690	9690	9690	9690	0
370	20250327	134400	5087380	9690	9690	9690	9690	0
371	20250327	134300	5087380	9690	9690	9690	9690	0
372	20250327	134200	5087380	9690	9690	9690	9690	0
373	20250327	134100	5087380	9690	9690	9690	9690	0
374	20250327	134000	5087380	9690	9690	9690	9690	0
375	20250327	133900	5087380	9690	9690	9690	9690	0
376	20250327	133800	5087380	9690	9690	9690	9690	0
377	20250327	133700	5087380	9690	9690	9690	9690	0
378	20250327	133600	5087380	9690	9690	9690	9690	0
379	20250327	133500	5087380	9690	9690	9690	9690	0
380	20250327	133400	5087380	9690	9690	9690	9690	0
381	20250327	133300	5087380	9690	9690	9690	9690	0
382	20250327	133200	5087380	9690	9690	9690	9690	0
383	20250327	133100	5087380	9690	9690	9690	9690	0
384	20250327	133000	5087380	9690	9690	9690	9690	0
385	20250327	132900	5087380	9690	9690	9690	9690	0
386	20250327	132800	5087380	9690	9690	9690	9690	0
387	20250327	132700	5087380	9690	9690	9690	9690	0
388	20250327	132600	5087380	9690	9690	9690	9690	0
389	20250327	132500	5087380	9690	9690	9690	9690	0
390	20250327	132400	5087380	9690	9690	9690	9690	0
391	20250327	132300	5087380	9690	9690	9690	9690	0
392	20250327	132200	5087380	9690	9690	9690	9690	0
393	20250327	132100	5087380	9690	9690	9690	9690	0
394	20250327	132000	5087380	9690	9690	9690	9690	0
395	20250327	131900	5087380	9690	9690	9690	9690	0
396	20250327	131800	5087380	9690	9690	9690	9690	0
397	20250327	131700	5087380	9690	9690	9690	9690	0
398	20250327	131600	5087380	9690	9690	9690	9690	0
399	20250327	131500	5087380	9690	9690	9690	9690	0
400	20250327	131400	5087380	9690	9690	9690	9690	0
401	20250327	131300	5087380	9690	9690	9690	9690	0
402	20250327	131200	5087380	9690	9690	9690	9690	0
403	20250327	131100	5087380	9690	9690	9690	9690	0
404	20250327	131000	5087380	9690	9660	9690	9660	65
405	20250327	130900	4459030	9660	9660	9660	9660	0
406	20250327	130800	4459030	9660	9660	9660	9660	68
407	20250327	130700	3802150	9660	9670	9670	9660	3
408	20250327	130600	3773160	9680	9680	9680	9680	0
409	20250327	130500	3773160	9680	9680	9680	9680	0
410	20250327	130400	3773160	9680	9680	9680	9680	0
411	20250327	130300	3773160	9680	9680	9680	9680	0
412	20250327	130200	3773160	9680	9680	9680	9680	1
413	20250327	130100	3763480	9680	9680	9680	9680	1
414	20250327	130000	3753800	9680	9680	9680	9680	0
415	20250327	125900	3753800	9680	9680	9680	9680	0
416	20250327	125800	3753800	9680	9680	9680	9680	0
417	20250327	125700	3753800	9680	9680	9680	9680	19
418	20250327	125600	3569880	9680	9680	9680	9680	0
419	20250327	125500	3569880	9680	9680	9680	9680	0
420	20250327	125400	3569880	9680	9680	9680	9680	0
421	20250327	125300	3569880	9680	9680	9680	9680	0
422	20250327	125200	3569880	9680	9680	9680	9680	1
423	20250327	125100	3560200	9680	9680	9680	9680	0
424	20250327	125000	3560200	9680	9680	9680	9680	0
425	20250327	124900	3560200	9680	9680	9680	9680	0
426	20250327	124800	3560200	9680	9680	9680	9680	0
427	20250327	124700	3560200	9680	9680	9680	9680	0
428	20250327	124600	3560200	9680	9680	9680	9680	0
429	20250327	124500	3560200	9680	9680	9680	9680	1
430	20250327	124400	3550520	9690	9690	9690	9690	0
431	20250327	124300	3550520	9690	9690	9690	9690	0
432	20250327	124200	3550520	9690	9690	9690	9690	0
433	20250327	124100	3550520	9690	9690	9690	9690	0
434	20250327	124000	3550520	9690	9690	9690	9690	0
435	20250327	123900	3550520	9690	9690	9690	9690	0
436	20250327	123800	3550520	9690	9690	9690	9690	0
437	20250327	123700	3550520	9690	9690	9690	9690	0
438	20250327	123600	3550520	9690	9690	9690	9690	0
439	20250327	123500	3550520	9690	9690	9690	9690	0
440	20250327	123400	3550520	9690	9690	9690	9690	0
441	20250327	123300	3550520	9690	9690	9690	9690	0
442	20250327	123200	3550520	9690	9690	9690	9690	0
443	20250327	123100	3550520	9690	9690	9690	9690	0
444	20250327	123000	3550520	9690	9690	9690	9690	0
445	20250327	122900	3550520	9690	9690	9690	9690	0
446	20250327	122800	3550520	9690	9690	9690	9690	0
447	20250327	122700	3550520	9690	9690	9690	9690	0
448	20250327	122600	3550520	9690	9690	9690	9690	1
449	20250327	122500	3540830	9690	9690	9690	9690	0
450	20250327	122400	3540830	9690	9690	9690	9690	0
451	20250327	122300	3540830	9690	9690	9690	9690	0
452	20250327	122200	3540830	9690	9690	9690	9690	0
453	20250327	122100	3540830	9690	9690	9690	9690	0
454	20250327	122000	3540830	9690	9690	9690	9690	0
455	20250327	121900	3540830	9690	9690	9690	9690	0
456	20250327	121800	3540830	9690	9690	9690	9690	0
457	20250327	121700	3540830	9690	9690	9690	9690	0
458	20250327	121600	3540830	9690	9690	9690	9690	0
459	20250327	121500	3540830	9690	9690	9690	9690	0
460	20250327	121400	3540830	9690	9690	9690	9690	0
461	20250327	121300	3540830	9690	9690	9690	9690	0
462	20250327	121200	3540830	9690	9690	9690	9690	0
463	20250327	121100	3540830	9690	9690	9690	9690	0
464	20250327	121000	3540830	9690	9690	9690	9690	1
465	20250327	120900	3531140	9690	9690	9690	9690	0
466	20250327	120800	3531140	9690	9690	9690	9690	0
467	20250327	120700	3531140	9690	9690	9690	9690	3
468	20250327	120600	3502070	9690	9690	9690	9690	8
469	20250327	120500	3424550	9690	9680	9690	9680	12
470	20250327	120400	3308300	9680	9680	9690	9680	5
471	20250327	120300	3259870	9660	9660	9660	9660	0
472	20250327	120200	3259870	9660	9660	9660	9660	0
473	20250327	120100	3259870	9660	9660	9660	9660	0
474	20250327	120000	3259870	9660	9660	9660	9660	0
475	20250327	115900	3259870	9660	9660	9660	9660	0
476	20250327	115800	3259870	9660	9660	9660	9660	0
477	20250327	115700	3259870	9660	9660	9660	9660	0
478	20250327	115600	3259870	9660	9660	9660	9660	0
479	20250327	115500	3259870	9660	9660	9660	9660	0
480	20250327	115400	3259870	9660	9660	9660	9660	0
481	20250327	115300	3259870	9660	9660	9660	9660	0
482	20250327	115200	3259870	9660	9660	9660	9660	0
483	20250327	115100	3259870	9660	9660	9660	9660	0
484	20250327	115000	3259870	9660	9660	9660	9660	0
485	20250327	114900	3259870	9660	9660	9660	9660	0
486	20250327	114800	3259870	9660	9660	9660	9660	0
487	20250327	114700	3259870	9660	9660	9660	9660	0
488	20250327	114600	3259870	9660	9660	9660	9660	0
489	20250327	114500	3259870	9660	9660	9660	9660	0
490	20250327	114400	3259870	9660	9660	9660	9660	0
491	20250327	114300	3259870	9660	9660	9660	9660	1
492	20250327	114200	3250210	9650	9650	9650	9650	0
493	20250327	114100	3250210	9650	9650	9650	9650	0
494	20250327	114000	3250210	9650	9650	9650	9650	0
495	20250327	113900	3250210	9650	9650	9650	9650	0
496	20250327	113800	3250210	9650	9650	9650	9650	0
497	20250327	113700	3250210	9650	9650	9650	9650	0
498	20250327	113600	3250210	9650	9650	9650	9650	0
499	20250327	113500	3250210	9650	9650	9650	9650	0
500	20250327	113400	3250210	9650	9650	9650	9650	0
501	20250327	113300	3250210	9650	9650	9650	9650	0
502	20250327	113200	3250210	9650	9650	9650	9650	0
503	20250327	113100	3250210	9650	9650	9650	9650	0
504	20250327	113000	3250210	9650	9650	9650	9650	0
505	20250327	112900	3250210	9650	9650	9650	9650	0
506	20250327	112800	3250210	9650	9650	9650	9650	0
507	20250327	112700	3250210	9650	9650	9650	9650	0
508	20250327	112600	3250210	9650	9650	9650	9650	0
509	20250327	112500	3250210	9650	9650	9650	9650	0
510	20250327	112400	3250210	9650	9650	9650	9650	0
511	20250327	112300	3250210	9650	9650	9650	9650	0
512	20250327	112200	3250210	9650	9650	9650	9650	0
513	20250327	112100	3250210	9650	9650	9650	9650	0
514	20250327	112000	3250210	9650	9650	9650	9650	0
515	20250327	111900	3250210	9650	9650	9650	9650	0
516	20250327	111800	3250210	9650	9650	9650	9650	0
517	20250327	111700	3250210	9650	9650	9650	9650	0
518	20250327	111600	3250210	9650	9650	9650	9650	0
519	20250327	111500	3250210	9650	9650	9650	9650	0
520	20250327	111400	3250210	9650	9650	9650	9650	0
521	20250327	111300	3250210	9650	9650	9650	9650	0
522	20250327	111200	3250210	9650	9650	9650	9650	0
523	20250327	111100	3250210	9650	9650	9650	9650	0
524	20250327	111000	3250210	9650	9650	9650	9650	0
525	20250327	110900	3250210	9650	9650	9650	9650	0
526	20250327	110800	3250210	9650	9650	9650	9650	0
527	20250327	110700	3250210	9650	9650	9650	9650	0
528	20250327	110600	3250210	9650	9650	9650	9650	0
529	20250327	110500	3250210	9650	9650	9650	9650	0
530	20250327	110400	3250210	9650	9650	9650	9650	0
531	20250327	110300	3250210	9650	9650	9650	9650	0
532	20250327	110200	3250210	9650	9650	9650	9650	0
533	20250327	110100	3250210	9650	9650	9650	9650	0
534	20250327	110000	3250210	9650	9650	9650	9650	0
535	20250327	105900	3250210	9650	9650	9650	9650	0
536	20250327	105800	3250210	9650	9650	9650	9650	0
537	20250327	105700	3250210	9650	9650	9650	9650	0
538	20250327	105600	3250210	9650	9650	9650	9650	0
539	20250327	105500	3250210	9650	9650	9650	9650	0
540	20250327	105400	3250210	9650	9650	9650	9650	1
541	20250327	105300	3240560	9650	9650	9650	9650	0
542	20250327	105200	3240560	9650	9650	9650	9650	0
543	20250327	105100	3240560	9650	9650	9650	9650	0
544	20250327	105000	3240560	9650	9650	9650	9650	0
545	20250327	104900	3240560	9650	9700	9700	9650	18
546	20250327	104800	3066710	9700	9670	9700	9670	20
547	20250327	104700	2872740	9700	9670	9700	9670	133
548	20250327	104600	1582760	9650	9650	9650	9650	0
549	20250327	104500	1582760	9650	9650	9650	9650	0
550	20250327	104400	1582760	9650	9650	9650	9650	0
551	20250327	104300	1582760	9650	9650	9650	9650	20
552	20250327	104200	1389760	9650	9650	9650	9650	0
553	20250327	104100	1389760	9650	9650	9650	9650	0
554	20250327	104000	1389760	9650	9650	9650	9650	0
555	20250327	103900	1389760	9650	9650	9650	9650	0
556	20250327	103800	1389760	9650	9650	9650	9650	0
557	20250327	103700	1389760	9650	9650	9650	9650	0
558	20250327	103600	1389760	9650	9650	9650	9650	0
559	20250327	103500	1389760	9650	9650	9650	9650	0
560	20250327	103400	1389760	9650	9650	9650	9650	0
561	20250327	103300	1389760	9650	9650	9650	9650	0
562	20250327	103200	1389760	9650	9650	9650	9650	0
563	20250327	103100	1389760	9650	9650	9650	9650	0
564	20250327	103000	1389760	9650	9650	9650	9650	0
565	20250327	102900	1389760	9650	9650	9650	9650	0
566	20250327	102800	1389760	9650	9650	9650	9650	0
567	20250327	102700	1389760	9650	9650	9650	9650	0
568	20250327	102600	1389760	9650	9650	9650	9650	0
569	20250327	102500	1389760	9650	9650	9650	9650	0
570	20250327	102400	1389760	9650	9650	9650	9650	0
571	20250327	102300	1389760	9650	9650	9650	9650	0
572	20250327	102200	1389760	9650	9650	9650	9650	0
573	20250327	102100	1389760	9650	9650	9650	9650	0
574	20250327	102000	1389760	9650	9650	9650	9650	0
575	20250327	101900	1389760	9650	9650	9650	9650	0
576	20250327	101800	1389760	9650	9650	9650	9650	0
577	20250327	101700	1389760	9650	9650	9650	9650	0
578	20250327	101600	1389760	9650	9650	9650	9650	0
579	20250327	101500	1389760	9650	9650	9650	9650	0
580	20250327	101400	1389760	9650	9650	9650	9650	0
581	20250327	101300	1389760	9650	9650	9650	9650	0
582	20250327	101200	1389760	9650	9650	9650	9650	0
583	20250327	101100	1389760	9650	9650	9650	9650	0
584	20250327	101000	1389760	9650	9650	9650	9650	0
585	20250327	100900	1389760	9650	9650	9650	9650	0
586	20250327	100800	1389760	9650	9650	9650	9650	0
587	20250327	100700	1389760	9650	9650	9650	9650	0
588	20250327	100600	1389760	9650	9650	9650	9650	1
589	20250327	100500	1380110	9650	9650	9650	9650	0
590	20250327	100400	1380110	9650	9650	9650	9650	0
591	20250327	100300	1380110	9650	9650	9650	9650	0
592	20250327	100200	1380110	9650	9650	9650	9650	0
593	20250327	100100	1380110	9650	9650	9650	9650	0
594	20250327	100000	1380110	9650	9650	9650	9650	1
595	20250327	095900	1370460	9650	9650	9650	9650	0
596	20250327	095800	1370460	9650	9650	9650	9650	0
597	20250327	095700	1370460	9650	9650	9650	9650	0
598	20250327	095600	1370460	9650	9650	9650	9650	0
599	20250327	095500	1370460	9650	9650	9650	9650	0
600	20250327	095400	1370460	9650	9650	9650	9650	0
601	20250327	095300	1370460	9650	9650	9650	9650	0
602	20250327	095200	1370460	9650	9650	9650	9650	0
603	20250327	095100	1370460	9650	9650	9650	9650	0
604	20250327	095000	1370460	9650	9650	9650	9650	0
605	20250327	094900	1370460	9650	9650	9650	9650	0
606	20250327	094800	1370460	9650	9650	9650	9650	0
607	20250327	094700	1370460	9650	9650	9650	9650	0
608	20250327	094600	1370460	9650	9650	9650	9650	0
609	20250327	094500	1370460	9650	9650	9650	9650	0
610	20250327	094400	1370460	9650	9650	9650	9650	1
611	20250327	094300	1360810	9640	9640	9640	9640	0
612	20250327	094200	1360810	9640	9640	9640	9640	0
613	20250327	094100	1360810	9640	9640	9640	9640	0
614	20250327	094000	1360810	9640	9640	9640	9640	0
615	20250327	093900	1360810	9640	9640	9640	9640	0
616	20250327	093800	1360810	9640	9640	9640	9640	0
617	20250327	093700	1360810	9640	9640	9640	9640	0
618	20250327	093600	1360810	9640	9640	9640	9640	0
619	20250327	093500	1360810	9640	9640	9640	9640	0
620	20250327	093400	1360810	9640	9640	9640	9640	0
621	20250327	093300	1360810	9640	9640	9640	9640	0
622	20250327	093200	1360810	9640	9640	9640	9640	0
623	20250327	093100	1360810	9640	9640	9640	9640	0
624	20250327	093000	1360810	9640	9640	9640	9640	1
625	20250327	092900	1351170	9640	9640	9640	9640	0
626	20250327	092800	1351170	9640	9640	9640	9640	0
627	20250327	092700	1351170	9640	9640	9640	9640	0
628	20250327	092600	1351170	9640	9640	9640	9640	0
629	20250327	092500	1351170	9640	9640	9640	9640	0
630	20250327	092400	1351170	9640	9640	9640	9640	0
631	20250327	092300	1351170	9640	9640	9640	9640	1
632	20250327	092200	1341530	9630	9630	9630	9630	0
633	20250327	092100	1341530	9630	9630	9630	9630	93
634	20250327	092000	445940	9630	9630	9630	9630	1
635	20250327	091900	436310	9650	9650	9650	9650	15
636	20250327	091800	291560	9650	9650	9650	9650	2
637	20250327	091700	272260	9630	9630	9630	9630	0
638	20250327	091600	272260	9630	9630	9630	9630	1
639	20250327	091500	262630	9650	9650	9650	9650	1
640	20250327	091400	252980	9700	9700	9700	9700	10
641	20250327	091300	155980	9700	9700	9700	9700	0
642	20250327	091200	155980	9700	9700	9700	9700	5
643	20250327	091100	107480	9770	9770	9770	9770	0
644	20250327	091000	107480	9770	9770	9770	9770	0
645	20250327	090900	107480	9770	9770	9770	9770	0
646	20250327	090800	107480	9770	9770	9770	9770	0
647	20250327	090700	107480	9770	9770	9770	9770	0
648	20250327	090600	107480	9770	9770	9770	9770	0
649	20250327	090500	107480	9770	9770	9770	9770	0
650	20250327	090400	107480	9770	9770	9770	9770	9
651	20250327	090300	19550	9770	9770	9770	9770	0
652	20250327	090200	19550	9770	9770	9770	9770	0
653	20250327	090100	19550	9770	9770	9770	9770	0
654	20250327	090000	19550	9770	9780	9780	9770	2