KissMeData/072020/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195000	211997025	9990	9990	9990	9990	513
3	20250327	194900	211997025	9990	9990	9990	9990	0
4	20250327	194800	211997025	9990	9990	9990	9990	0
5	20250327	194700	211997025	9990	9990	9990	9990	0
6	20250327	194600	211997025	9990	9990	9990	9990	0
7	20250327	194500	211997025	9990	9990	9990	9990	0
8	20250327	194400	211997025	9990	9990	9990	9990	0
9	20250327	194300	211997025	9990	9990	9990	9990	0
10	20250327	194200	211997025	9990	9990	9990	9990	0
11	20250327	194100	211997025	9990	9990	9990	9990	0
12	20250327	194000	211997025	9990	9990	9990	9990	0
13	20250327	193900	211997025	9990	9990	9990	9990	0
14	20250327	193800	211997025	9990	9990	9990	9990	0
15	20250327	193700	211997025	9990	9990	9990	9990	0
16	20250327	193600	211997025	9990	9990	9990	9990	0
17	20250327	193500	211997025	9990	9990	9990	9990	0
18	20250327	193400	211997025	9990	9990	9990	9990	0
19	20250327	193300	211997025	9990	9990	9990	9990	0
20	20250327	193200	211997025	9990	9990	9990	9990	0
21	20250327	193100	211997025	9990	9990	9990	9990	0
22	20250327	193000	211997025	9990	9990	9990	9990	0
23	20250327	192900	211997025	9990	9990	9990	9990	0
24	20250327	192800	211997025	9990	9990	9990	9990	0
25	20250327	192700	211997025	9990	9990	9990	9990	0
26	20250327	192600	211997025	9990	9990	9990	9990	0
27	20250327	192500	211997025	9990	9990	9990	9990	0
28	20250327	192400	211997025	9990	9990	9990	9990	0
29	20250327	192300	211997025	9990	9990	9990	9990	0
30	20250327	192200	211997025	9990	9990	9990	9990	0
31	20250327	192100	211997025	9990	9990	9990	9990	0
32	20250327	192000	211997025	9990	9990	9990	9990	513
33	20250327	191900	211997025	9990	9990	9990	9990	0
34	20250327	191800	211997025	9990	9990	9990	9990	0
35	20250327	191700	211997025	9990	9990	9990	9990	0
36	20250327	191600	211997025	9990	9990	9990	9990	0
37	20250327	191500	211997025	9990	9990	9990	9990	0
38	20250327	191400	211997025	9990	9990	9990	9990	0
39	20250327	191300	211997025	9990	9990	9990	9990	0
40	20250327	191200	211997025	9990	9990	9990	9990	0
41	20250327	191100	211997025	9990	9990	9990	9990	0
42	20250327	191000	211997025	9990	9990	9990	9990	0
43	20250327	190900	211997025	9990	9990	9990	9990	0
44	20250327	190800	211997025	9990	9990	9990	9990	0
45	20250327	190700	211997025	9990	9990	9990	9990	0
46	20250327	190600	211997025	9990	9990	9990	9990	0
47	20250327	190500	211997025	9990	9990	9990	9990	0
48	20250327	190400	211997025	9990	9990	9990	9990	0
49	20250327	190300	211997025	9990	9990	9990	9990	0
50	20250327	190200	211997025	9990	9990	9990	9990	0
51	20250327	190100	211997025	9990	9990	9990	9990	0
52	20250327	190000	211997025	9990	9990	9990	9990	0
53	20250327	185900	211997025	9990	9990	9990	9990	0
54	20250327	185800	211997025	9990	9990	9990	9990	0
55	20250327	185700	211997025	9990	9990	9990	9990	0
56	20250327	185600	211997025	9990	9990	9990	9990	0
57	20250327	185500	211997025	9990	9990	9990	9990	0
58	20250327	185400	211997025	9990	9990	9990	9990	0
59	20250327	185300	211997025	9990	9990	9990	9990	0
60	20250327	185200	211997025	9990	9990	9990	9990	0
61	20250327	185100	211997025	9990	9990	9990	9990	0
62	20250327	185000	211997025	9990	9990	9990	9990	513
63	20250327	184900	211997025	9990	9990	9990	9990	0
64	20250327	184800	211997025	9990	9990	9990	9990	0
65	20250327	184700	211997025	9990	9990	9990	9990	0
66	20250327	184600	211997025	9990	9990	9990	9990	0
67	20250327	184500	211997025	9990	9990	9990	9990	0
68	20250327	184400	211997025	9990	9990	9990	9990	0
69	20250327	184300	211997025	9990	9990	9990	9990	0
70	20250327	184200	211997025	9990	9990	9990	9990	0
71	20250327	184100	211997025	9990	9990	9990	9990	0
72	20250327	184000	211997025	9990	9990	9990	9990	0
73	20250327	183900	211997025	9990	9990	9990	9990	0
74	20250327	183800	211997025	9990	9990	9990	9990	0
75	20250327	183700	211997025	9990	9990	9990	9990	0
76	20250327	183600	211997025	9990	9990	9990	9990	0
77	20250327	183500	211997025	9990	9990	9990	9990	0
78	20250327	183400	211997025	9990	9990	9990	9990	0
79	20250327	183300	211997025	9990	9990	9990	9990	0
80	20250327	183200	211997025	9990	9990	9990	9990	0
81	20250327	183100	211997025	9990	9990	9990	9990	0
82	20250327	183000	211997025	9990	9990	9990	9990	0
83	20250327	182900	211997025	9990	9990	9990	9990	0
84	20250327	182800	211997025	9990	9990	9990	9990	0
85	20250327	182700	211997025	9990	9990	9990	9990	0
86	20250327	182600	211997025	9990	9990	9990	9990	0
87	20250327	182500	211997025	9990	9990	9990	9990	0
88	20250327	182400	211997025	9990	9990	9990	9990	0
89	20250327	182300	211997025	9990	9990	9990	9990	0
90	20250327	182200	211997025	9990	9990	9990	9990	0
91	20250327	182100	211997025	9990	9990	9990	9990	0
92	20250327	182000	211997025	9990	9990	9990	9990	513
93	20250327	181900	211997025	9990	9990	9990	9990	0
94	20250327	181800	211997025	9990	9990	9990	9990	0
95	20250327	181700	211997025	9990	9990	9990	9990	0
96	20250327	181600	211997025	9990	9990	9990	9990	0
97	20250327	181500	211997025	9990	9990	9990	9990	0
98	20250327	181400	211997025	9990	9990	9990	9990	0
99	20250327	181300	211997025	9990	9990	9990	9990	0
100	20250327	181200	211997025	9990	9990	9990	9990	0
101	20250327	181100	211997025	9990	9990	9990	9990	0
102	20250327	181000	211997025	9990	9990	9990	9990	0
103	20250327	180900	211997025	9990	9990	9990	9990	0
104	20250327	180800	211997025	9990	9990	9990	9990	0
105	20250327	180700	211997025	9990	9990	9990	9990	0
106	20250327	180600	211997025	9990	9990	9990	9990	0
107	20250327	180500	211997025	9990	9990	9990	9990	0
108	20250327	180400	211997025	9990	9990	9990	9990	0
109	20250327	180300	211997025	9990	9990	9990	9990	0
110	20250327	180200	211997025	9990	9990	9990	9990	0
111	20250327	180100	211997025	9990	9990	9990	9990	0
112	20250327	180000	211997025	9990	9990	9990	9990	0
113	20250327	175900	211997025	9990	9990	9990	9990	0
114	20250327	175800	211997025	9990	9990	9990	9990	0
115	20250327	175700	211997025	9990	9990	9990	9990	0
116	20250327	175600	211997025	9990	9990	9990	9990	0
117	20250327	175500	211997025	9990	9990	9990	9990	0
118	20250327	175400	211997025	9990	9990	9990	9990	0
119	20250327	175300	211997025	9990	9990	9990	9990	0
120	20250327	175200	211997025	9990	9990	9990	9990	0
121	20250327	175100	211997025	9990	9990	9990	9990	0
122	20250327	175000	211997025	9990	9990	9990	9990	513
123	20250327	174900	211997025	9990	9990	9990	9990	0
124	20250327	174800	211997025	9990	9990	9990	9990	0
125	20250327	174700	211997025	9990	9990	9990	9990	0
126	20250327	174600	211997025	9990	9990	9990	9990	0
127	20250327	174500	211997025	9990	9990	9990	9990	0
128	20250327	174400	211997025	9990	9990	9990	9990	0
129	20250327	174300	211997025	9990	9990	9990	9990	0
130	20250327	174200	211997025	9990	9990	9990	9990	0
131	20250327	174100	211997025	9990	9990	9990	9990	0
132	20250327	174000	211997025	9990	9990	9990	9990	0
133	20250327	173900	211997025	9990	9990	9990	9990	0
134	20250327	173800	211997025	9990	9990	9990	9990	0
135	20250327	173700	211997025	9990	9990	9990	9990	0
136	20250327	173600	211997025	9990	9990	9990	9990	0
137	20250327	173500	211997025	9990	9990	9990	9990	0
138	20250327	173400	211997025	9990	9990	9990	9990	0
139	20250327	173300	211997025	9990	9990	9990	9990	0
140	20250327	173200	211997025	9990	9990	9990	9990	0
141	20250327	173100	211997025	9990	9990	9990	9990	0
142	20250327	173000	211997025	9990	9990	9990	9990	0
143	20250327	172900	211997025	9990	9990	9990	9990	0
144	20250327	172800	211997025	9990	9990	9990	9990	0
145	20250327	172700	211997025	9990	9990	9990	9990	0
146	20250327	172600	211997025	9990	9990	9990	9990	0
147	20250327	172500	211997025	9990	9990	9990	9990	0
148	20250327	172400	211997025	9990	9990	9990	9990	0
149	20250327	172300	211997025	9990	9990	9990	9990	0
150	20250327	172200	211997025	9990	9990	9990	9990	0
151	20250327	172100	211997025	9990	9990	9990	9990	0
152	20250327	172000	211997025	9990	9990	9990	9990	513
153	20250327	171900	211997025	9990	9990	9990	9990	0
154	20250327	171800	211997025	9990	9990	9990	9990	0
155	20250327	171700	211997025	9990	9990	9990	9990	0
156	20250327	171600	211997025	9990	9990	9990	9990	0
157	20250327	171500	211997025	9990	9990	9990	9990	0
158	20250327	171400	211997025	9990	9990	9990	9990	0
159	20250327	171300	211997025	9990	9990	9990	9990	0
160	20250327	171200	211997025	9990	9990	9990	9990	0
161	20250327	171100	211997025	9990	9990	9990	9990	0
162	20250327	171000	211997025	9990	9990	9990	9990	0
163	20250327	170900	211997025	9990	9990	9990	9990	0
164	20250327	170800	211997025	9990	9990	9990	9990	0
165	20250327	170700	211997025	9990	9990	9990	9990	0
166	20250327	170600	211997025	9990	9990	9990	9990	0
167	20250327	170500	211997025	9990	9990	9990	9990	0
168	20250327	170400	211997025	9990	9990	9990	9990	0
169	20250327	170300	211997025	9990	9990	9990	9990	0
170	20250327	170200	211997025	9990	9990	9990	9990	0
171	20250327	170100	211997025	9990	9990	9990	9990	0
172	20250327	170000	211997025	9990	9990	9990	9990	0
173	20250327	165900	211997025	9990	9990	9990	9990	0
174	20250327	165800	211997025	9990	9990	9990	9990	0
175	20250327	165700	211997025	9990	9990	9990	9990	0
176	20250327	165600	211997025	9990	9990	9990	9990	0
177	20250327	165500	211997025	9990	9990	9990	9990	0
178	20250327	165400	211997025	9990	9990	9990	9990	0
179	20250327	165300	211997025	9990	9990	9990	9990	0
180	20250327	165200	211997025	9990	9990	9990	9990	0
181	20250327	165100	211997025	9990	9990	9990	9990	0
182	20250327	165000	211997025	9990	9990	9990	9990	513
183	20250327	164900	211997025	9990	9990	9990	9990	0
184	20250327	164800	211997025	9990	9990	9990	9990	0
185	20250327	164700	211997025	9990	9990	9990	9990	0
186	20250327	164600	211997025	9990	9990	9990	9990	0
187	20250327	164500	211997025	9990	9990	9990	9990	0
188	20250327	164400	211997025	9990	9990	9990	9990	0
189	20250327	164300	211997025	9990	9990	9990	9990	0
190	20250327	164200	211997025	9990	9990	9990	9990	0
191	20250327	164100	211997025	9990	9990	9990	9990	0
192	20250327	164000	211997025	9990	9990	9990	9990	0
193	20250327	163900	211997025	9990	9990	9990	9990	0
194	20250327	163800	211997025	9990	9990	9990	9990	0
195	20250327	163700	211997025	9990	9990	9990	9990	0
196	20250327	163600	211997025	9990	9990	9990	9990	0
197	20250327	163500	211997025	9990	9990	9990	9990	0
198	20250327	163400	211997025	9990	9990	9990	9990	0
199	20250327	163300	211997025	9990	9990	9990	9990	0
200	20250327	163200	211997025	9990	9990	9990	9990	0
201	20250327	163100	211997025	9990	9990	9990	9990	0
202	20250327	163000	211997025	9990	9990	9990	9990	0
203	20250327	162900	211997025	9990	9990	9990	9990	0
204	20250327	162800	211997025	9990	9990	9990	9990	0
205	20250327	162700	211997025	9990	9990	9990	9990	0
206	20250327	162600	211997025	9990	9990	9990	9990	0
207	20250327	162500	211997025	9990	9990	9990	9990	0
208	20250327	162400	211997025	9990	9990	9990	9990	0
209	20250327	162300	211997025	9990	9990	9990	9990	0
210	20250327	162200	211997025	9990	9990	9990	9990	0
211	20250327	162100	211997025	9990	9990	9990	9990	0
212	20250327	162000	211997025	9990	9990	9990	9990	513
213	20250327	161900	211997025	9990	9990	9990	9990	0
214	20250327	161800	211997025	9990	9990	9990	9990	0
215	20250327	161700	211997025	9990	9990	9990	9990	0
216	20250327	161600	211997025	9990	9990	9990	9990	0
217	20250327	161500	211997025	9990	9990	9990	9990	0
218	20250327	161400	211997025	9990	9990	9990	9990	0
219	20250327	161300	211997025	9990	9990	9990	9990	0
220	20250327	161200	211997025	9990	9990	9990	9990	0
221	20250327	161100	211997025	9990	9990	9990	9990	0
222	20250327	161000	211997025	9990	9990	9990	9990	0
223	20250327	160900	211997025	9990	9990	9990	9990	0
224	20250327	160800	211997025	9990	9990	9990	9990	0
225	20250327	160700	211997025	9990	9990	9990	9990	0
226	20250327	160600	211997025	9990	9990	9990	9990	0
227	20250327	160500	211997025	9990	9990	9990	9990	0
228	20250327	160400	211997025	9990	9990	9990	9990	0
229	20250327	160300	211997025	9990	9990	9990	9990	0
230	20250327	160200	211997025	9990	9990	9990	9990	0
231	20250327	160100	211997025	9990	9990	9990	9990	0
232	20250327	160000	211997025	9990	9990	9990	9990	0
233	20250327	155900	211997025	9990	9990	9990	9990	0
234	20250327	155800	211997025	9990	9990	9990	9990	0
235	20250327	155700	211997025	9990	9990	9990	9990	0
236	20250327	155600	211997025	9990	9990	9990	9990	0
237	20250327	155500	211997025	9990	9990	9990	9990	0
238	20250327	155400	211997025	9990	9990	9990	9990	0
239	20250327	155300	211997025	9990	9990	9990	9990	0
240	20250327	155200	211997025	9990	9990	9990	9990	0
241	20250327	155100	211997025	9990	9990	9990	9990	0
242	20250327	155000	211997025	9990	9990	9990	9990	513
243	20250327	154900	211997025	9990	9990	9990	9990	0
244	20250327	154800	211997025	9990	9990	9990	9990	0
245	20250327	154700	211997025	9990	9990	9990	9990	0
246	20250327	154600	211997025	9990	9990	9990	9990	0
247	20250327	154500	211997025	9990	9990	9990	9990	0
248	20250327	154400	211997025	9990	9990	9990	9990	0
249	20250327	154300	211997025	9990	9990	9990	9990	0
250	20250327	154200	211997025	9990	9990	9990	9990	0
251	20250327	154100	211997025	9990	9990	9990	9990	0
252	20250327	154000	211997025	9990	9990	9990	9990	0
253	20250327	153900	211997025	9990	9990	9990	9990	0
254	20250327	153800	211997025	9990	9990	9990	9990	0
255	20250327	153700	211997025	9990	9990	9990	9990	0
256	20250327	153600	211997025	9990	9990	9990	9990	0
257	20250327	153500	211997025	9990	9990	9990	9990	0
258	20250327	153400	211997025	9990	9990	9990	9990	0
259	20250327	153300	211997025	9990	9990	9990	9990	0
260	20250327	153200	211997025	9990	9990	9990	9990	0
261	20250327	153100	211997025	9990	9990	9990	9990	0
262	20250327	153000	211997025	9990	9990	9990	9990	513
263	20250327	152900	206872155	9990	9990	9990	9990	0
264	20250327	152800	206872155	9990	9990	9990	9990	0
265	20250327	152700	206872155	9990	9990	9990	9990	0
266	20250327	152600	206872155	9990	9990	9990	9990	0
267	20250327	152500	206872155	9990	9990	9990	9990	0
268	20250327	152400	206872155	9990	9990	9990	9990	0
269	20250327	152300	206872155	9990	9990	9990	9990	0
270	20250327	152200	206872155	9990	9990	9990	9990	0
271	20250327	152100	206872155	9990	9990	9990	9990	0
272	20250327	152000	206872155	9990	9990	9990	9990	0
273	20250327	151900	206872155	9990	9900	10000	9890	1079
274	20250327	151800	196157485	9900	9900	9900	9890	106
275	20250327	151700	195108115	9900	9890	9900	9890	111
276	20250327	151600	194009375	9890	9895	9895	9890	240
277	20250327	151500	191635640	9890	9890	9890	9890	0
278	20250327	151400	191635640	9890	9890	9890	9890	0
279	20250327	151300	191635640	9890	9890	9890	9890	0
280	20250327	151200	191635640	9890	9890	9890	9890	0
281	20250327	151100	191635640	9890	9890	9890	9890	0
282	20250327	151000	191635640	9890	9890	9890	9890	4
283	20250327	150900	191596080	9890	9900	9900	9890	68
284	20250327	150800	190923460	9900	9900	9900	9900	0
285	20250327	150700	190923460	9900	9900	9900	9900	30
286	20250327	150600	190626460	9900	9900	9900	9900	30
287	20250327	150500	190329460	9900	9900	9900	9900	0
288	20250327	150400	190329460	9900	9900	9900	9900	0
289	20250327	150300	190329460	9900	9900	9900	9900	0
290	20250327	150200	190329460	9900	9900	9900	9900	0
291	20250327	150100	190329460	9900	9900	9900	9900	0
292	20250327	150000	190329460	9900	9900	9900	9900	0
293	20250327	145900	190329460	9900	9900	9900	9900	0
294	20250327	145800	190329460	9900	9900	9900	9900	0
295	20250327	145700	190329460	9900	9900	9900	9900	1
296	20250327	145600	190319560	9890	9890	9890	9890	0
297	20250327	145500	190319560	9890	9890	9890	9890	10
298	20250327	145400	190220660	9890	9890	9890	9890	100
299	20250327	145300	189231660	9900	9900	9900	9900	0
300	20250327	145200	189231660	9900	9900	9900	9900	0
301	20250327	145100	189231660	9900	9900	9900	9900	10
302	20250327	145000	189132660	9900	9900	9900	9900	66
303	20250327	144900	188479260	9900	9900	9900	9900	50
304	20250327	144800	187984260	9900	9900	9900	9900	0
305	20250327	144700	187984260	9900	9900	9900	9900	0
306	20250327	144600	187984260	9900	9900	9900	9900	0
307	20250327	144500	187984260	9900	9900	9900	9900	0
308	20250327	144400	187984260	9900	9900	9900	9900	0
309	20250327	144300	187984260	9900	9900	9900	9900	0
310	20250327	144200	187984260	9900	9900	9900	9900	0
311	20250327	144100	187984260	9900	9900	9900	9900	0
312	20250327	144000	187984260	9900	9900	9900	9900	1
313	20250327	143900	187974360	9900	9900	9900	9900	0
314	20250327	143800	187974360	9900	9900	9900	9900	0
315	20250327	143700	187974360	9900	9900	9900	9900	0
316	20250327	143600	187974360	9900	9900	9900	9900	0
317	20250327	143500	187974360	9900	9900	9900	9900	2
318	20250327	143400	187954560	9890	9890	9890	9890	0
319	20250327	143300	187954560	9890	9890	9890	9890	0
320	20250327	143200	187954560	9890	9890	9890	9890	100
321	20250327	143100	186965560	9900	9900	9900	9890	421
322	20250327	143000	182801660	9890	9890	9890	9890	0
323	20250327	142900	182801660	9890	9890	9890	9890	1
324	20250327	142800	182791770	9910	9910	9910	9910	0
325	20250327	142700	182791770	9910	9910	9910	9910	2
326	20250327	142600	182771950	9890	9890	9890	9890	0
327	20250327	142500	182771950	9890	9890	9890	9890	0
328	20250327	142400	182771950	9890	9900	9910	9890	30
329	20250327	142300	182474870	9900	9900	9900	9900	0
330	20250327	142200	182474870	9900	9900	9900	9900	0
331	20250327	142100	182474870	9900	9900	9900	9900	0
332	20250327	142000	182474870	9900	9900	9900	9900	1
333	20250327	141900	182464970	9890	9890	9890	9890	143
334	20250327	141800	181050700	9890	9890	9890	9890	0
335	20250327	141700	181050700	9890	9890	9890	9890	0
336	20250327	141600	181050700	9890	9890	9890	9890	511
337	20250327	141500	175996910	9900	9900	9900	9900	0
338	20250327	141400	175996910	9900	9900	9900	9900	0
339	20250327	141300	175996910	9900	9900	9900	9900	152
340	20250327	141200	174492110	9900	9900	9900	9900	0
341	20250327	141100	174492110	9900	9900	9900	9900	0
342	20250327	141000	174492110	9900	9900	9900	9900	0
343	20250327	140900	174492110	9900	9900	9900	9900	0
344	20250327	140800	174492110	9900	9900	9900	9900	0
345	20250327	140700	174492110	9900	9900	9900	9900	0
346	20250327	140600	174492110	9900	9900	9900	9900	0
347	20250327	140500	174492110	9900	9900	9900	9900	0
348	20250327	140400	174492110	9900	9900	9900	9900	0
349	20250327	140300	174492110	9900	9910	9910	9900	3
350	20250327	140200	174462400	9920	9920	9920	9920	0
351	20250327	140100	174462400	9920	9920	9920	9920	0
352	20250327	140000	174462400	9920	9920	9920	9920	0
353	20250327	135900	174462400	9920	9920	9920	9920	1
354	20250327	135800	174452480	9920	9920	9920	9920	0
355	20250327	135700	174452480	9920	9920	9920	9920	0
356	20250327	135600	174452480	9920	9920	9920	9920	0
357	20250327	135500	174452480	9920	9930	9930	9920	2
358	20250327	135400	174432630	9890	9900	9900	9890	397
359	20250327	135300	170504500	9910	9920	9920	9910	111
360	20250327	135200	169404480	9920	9920	9920	9920	0
361	20250327	135100	169404480	9920	9920	9920	9920	0
362	20250327	135000	169404480	9920	9920	9920	9920	0
363	20250327	134900	169404480	9920	9920	9920	9920	0
364	20250327	134800	169404480	9920	9920	9920	9920	0
365	20250327	134700	169404480	9920	9920	9920	9920	0
366	20250327	134600	169404480	9920	9920	9920	9920	0
367	20250327	134500	169404480	9920	9920	9920	9920	0
368	20250327	134400	169404480	9920	9930	9930	9920	163
369	20250327	134300	167787100	9940	9940	9940	9940	0
370	20250327	134200	167787100	9940	9940	9940	9940	0
371	20250327	134100	167787100	9940	9940	9940	9940	0
372	20250327	134000	167787100	9940	9940	9940	9940	0
373	20250327	133900	167787100	9940	9940	9940	9940	0
374	20250327	133800	167787100	9940	9940	9940	9940	0
375	20250327	133700	167787100	9940	9940	9940	9940	0
376	20250327	133600	167787100	9940	9940	9940	9940	0
377	20250327	133500	167787100	9940	9940	9940	9940	0
378	20250327	133400	167787100	9940	9940	9940	9940	0
379	20250327	133300	167787100	9940	9940	9940	9940	0
380	20250327	133200	167787100	9940	9940	9940	9940	0
381	20250327	133100	167787100	9940	9940	9940	9940	0
382	20250327	133000	167787100	9940	9940	9940	9940	100
383	20250327	132900	166793100	9940	9940	9940	9940	0
384	20250327	132800	166793100	9940	9940	9940	9940	0
385	20250327	132700	166793100	9940	9940	9940	9940	2
386	20250327	132600	166773220	9910	9910	9910	9910	0
387	20250327	132500	166773220	9910	9910	9910	9910	0
388	20250327	132400	166773220	9910	9910	9910	9910	0
389	20250327	132300	166773220	9910	9910	9910	9910	0
390	20250327	132200	166773220	9910	9910	9910	9910	0
391	20250327	132100	166773220	9910	9910	9910	9910	0
392	20250327	132000	166773220	9910	9910	9910	9910	0
393	20250327	131900	166773220	9910	9910	9910	9910	0
394	20250327	131800	166773220	9910	9910	9910	9910	0
395	20250327	131700	166773220	9910	9910	9910	9910	0
396	20250327	131600	166773220	9910	9910	9910	9910	0
397	20250327	131500	166773220	9910	9910	9910	9910	0
398	20250327	131400	166773220	9910	9910	9910	9910	0
399	20250327	131300	166773220	9910	9910	9910	9910	50
400	20250327	131200	166277720	9920	9920	9920	9920	0
401	20250327	131100	166277720	9920	9920	9920	9920	0
402	20250327	131000	166277720	9920	9920	9920	9920	0
403	20250327	130900	166277720	9920	9920	9920	9920	0
404	20250327	130800	166277720	9920	9920	9920	9920	0
405	20250327	130700	166277720	9920	9920	9920	9920	0
406	20250327	130600	166277720	9920	9930	9930	9920	229
407	20250327	130500	164005850	9930	9930	9930	9930	0
408	20250327	130400	164005850	9930	9930	9930	9930	0
409	20250327	130300	164005850	9930	9930	9930	9930	2
410	20250327	130200	163985990	9930	9930	9930	9930	0
411	20250327	130100	163985990	9930	9930	9930	9930	0
412	20250327	130000	163985990	9930	9930	9930	9930	0
413	20250327	125900	163985990	9930	9930	9930	9930	0
414	20250327	125800	163985990	9930	9930	9930	9930	0
415	20250327	125700	163985990	9930	9930	9930	9930	0
416	20250327	125600	163985990	9930	9930	9930	9930	0
417	20250327	125500	163985990	9930	9930	9930	9930	0
418	20250327	125400	163985990	9930	9930	9930	9930	0
419	20250327	125300	163985990	9930	9930	9930	9930	1
420	20250327	125200	163976060	9930	9930	9930	9930	0
421	20250327	125100	163976060	9930	9930	9930	9930	0
422	20250327	125000	163976060	9930	9930	9930	9930	0
423	20250327	124900	163976060	9930	9930	9930	9930	0
424	20250327	124800	163976060	9930	9930	9930	9930	0
425	20250327	124700	163976060	9930	9930	9930	9930	0
426	20250327	124600	163976060	9930	9930	9930	9930	0
427	20250327	124500	163976060	9930	9930	9930	9930	1
428	20250327	124400	163966130	9940	9940	9940	9940	0
429	20250327	124300	163966130	9940	9940	9940	9940	0
430	20250327	124200	163966130	9940	9940	9940	9940	0
431	20250327	124100	163966130	9940	9940	9940	9940	1
432	20250327	124000	163956190	9920	9920	9920	9920	0
433	20250327	123900	163956190	9920	9920	9920	9920	0
434	20250327	123800	163956190	9920	9920	9920	9920	0
435	20250327	123700	163956190	9920	9920	9920	9920	0
436	20250327	123600	163956190	9920	9920	9920	9920	0
437	20250327	123500	163956190	9920	9920	9920	9920	0
438	20250327	123400	163956190	9920	9920	9920	9920	0
439	20250327	123300	163956190	9920	9920	9920	9920	0
440	20250327	123200	163956190	9920	9920	9920	9920	0
441	20250327	123100	163956190	9920	9920	9920	9920	0
442	20250327	123000	163956190	9920	9920	9920	9920	1
443	20250327	122900	163946270	9930	9930	9930	9930	1
444	20250327	122800	163936340	9940	9940	9940	9940	0
445	20250327	122700	163936340	9940	9940	9940	9940	0
446	20250327	122600	163936340	9940	9940	9940	9940	0
447	20250327	122500	163936340	9940	9940	9940	9940	0
448	20250327	122400	163936340	9940	9940	9940	9940	0
449	20250327	122300	163936340	9940	9940	9940	9940	0
450	20250327	122200	163936340	9940	9950	9950	9940	2
451	20250327	122100	163916450	9900	9900	9900	9900	0
452	20250327	122000	163916450	9900	9900	9900	9900	0
453	20250327	121900	163916450	9900	9900	9900	9900	0
454	20250327	121800	163916450	9900	9900	9900	9900	1
455	20250327	121700	163906550	9910	9910	9910	9910	7
456	20250327	121600	163837180	9890	9890	9890	9890	0
457	20250327	121500	163837180	9890	9890	9890	9890	0
458	20250327	121400	163837180	9890	9890	9890	9890	0
459	20250327	121300	163837180	9890	9890	9890	9890	0
460	20250327	121200	163837180	9890	9950	9950	9890	1000
461	20250327	121100	153927280	9970	9970	9970	9970	0
462	20250327	121000	153927280	9970	9970	9970	9970	0
463	20250327	120900	153927280	9970	9970	9970	9970	0
464	20250327	120800	153927280	9970	9970	9970	9970	0
465	20250327	120700	153927280	9970	9970	9970	9970	0
466	20250327	120600	153927280	9970	9970	9970	9970	0
467	20250327	120500	153927280	9970	9970	9970	9970	0
468	20250327	120400	153927280	9970	9970	9970	9970	0
469	20250327	120300	153927280	9970	9970	9970	9970	0
470	20250327	120200	153927280	9970	9970	9970	9970	0
471	20250327	120100	153927280	9970	9970	9970	9970	0
472	20250327	120000	153927280	9970	9970	9970	9970	0
473	20250327	115900	153927280	9970	9970	9970	9970	0
474	20250327	115800	153927280	9970	9970	9970	9970	0
475	20250327	115700	153927280	9970	9970	9970	9970	0
476	20250327	115600	153927280	9970	9970	9970	9970	0
477	20250327	115500	153927280	9970	9970	9970	9970	0
478	20250327	115400	153927280	9970	9970	9970	9970	0
479	20250327	115300	153927280	9970	9970	9970	9970	0
480	20250327	115200	153927280	9970	9970	9970	9970	0
481	20250327	115100	153927280	9970	9970	9970	9970	0
482	20250327	115000	153927280	9970	9970	9970	9970	0
483	20250327	114900	153927280	9970	9970	9970	9970	0
484	20250327	114800	153927280	9970	9970	9970	9970	0
485	20250327	114700	153927280	9970	9970	9970	9970	0
486	20250327	114600	153927280	9970	9970	9970	9970	3
487	20250327	114500	153897370	9960	9960	9960	9960	0
488	20250327	114400	153897370	9960	9960	9960	9960	0
489	20250327	114300	153897370	9960	9960	9960	9960	0
490	20250327	114200	153897370	9960	9960	9960	9960	0
491	20250327	114100	153897370	9960	9960	9960	9960	0
492	20250327	114000	153897370	9960	9960	9960	9960	0
493	20250327	113900	153897370	9960	9960	9960	9960	0
494	20250327	113800	153897370	9960	9960	9960	9960	0
495	20250327	113700	153897370	9960	9960	9960	9960	2
496	20250327	113600	153877450	9950	9950	9950	9950	0
497	20250327	113500	153877450	9950	9950	9950	9950	100
498	20250327	113400	152882450	9960	9960	9960	9960	0
499	20250327	113300	152882450	9960	9960	9960	9960	0
500	20250327	113200	152882450	9960	9960	9960	9960	0
501	20250327	113100	152882450	9960	9960	9960	9960	0
502	20250327	113000	152882450	9960	9960	9960	9960	0
503	20250327	112900	152882450	9960	9960	9960	9960	0
504	20250327	112800	152882450	9960	9960	9960	9960	0
505	20250327	112700	152882450	9960	9960	9960	9960	0
506	20250327	112600	152882450	9960	9960	9960	9960	0
507	20250327	112500	152882450	9960	9960	9960	9960	0
508	20250327	112400	152882450	9960	9960	9960	9960	0
509	20250327	112300	152882450	9960	9960	9960	9960	0
510	20250327	112200	152882450	9960	9960	9960	9960	48
511	20250327	112100	152404370	9960	9960	9960	9960	0
512	20250327	112000	152404370	9960	9960	9960	9960	0
513	20250327	111900	152404370	9960	9960	9960	9960	0
514	20250327	111800	152404370	9960	9960	9960	9960	0
515	20250327	111700	152404370	9960	9960	9960	9960	0
516	20250327	111600	152404370	9960	9960	9960	9960	0
517	20250327	111500	152404370	9960	9960	9960	9960	0
518	20250327	111400	152404370	9960	9960	9960	9960	0
519	20250327	111300	152404370	9960	9960	9960	9960	0
520	20250327	111200	152404370	9960	9960	9960	9960	0
521	20250327	111100	152404370	9960	9960	9960	9960	0
522	20250327	111000	152404370	9960	9960	9960	9960	0
523	20250327	110900	152404370	9960	9960	9960	9960	0
524	20250327	110800	152404370	9960	9960	9960	9960	0
525	20250327	110700	152404370	9960	9960	9960	9960	0
526	20250327	110600	152404370	9960	9960	9960	9960	0
527	20250327	110500	152404370	9960	9960	9960	9960	1
528	20250327	110400	152394410	9950	9950	9950	9950	7
529	20250327	110300	152324760	9940	9940	9940	9940	0
530	20250327	110200	152324760	9940	9940	9940	9940	0
531	20250327	110100	152324760	9940	9940	9940	9940	1
532	20250327	110000	152314820	9950	9950	9950	9950	2
533	20250327	105900	152294920	9950	9950	9950	9950	0
534	20250327	105800	152294920	9950	9950	9950	9950	0
535	20250327	105700	152294920	9950	9940	9950	9940	7
536	20250327	105600	152225330	9940	9940	9940	9940	0
537	20250327	105500	152225330	9940	9940	9940	9940	0
538	20250327	105400	152225330	9940	9940	9940	9940	50
539	20250327	105300	151728330	9950	9950	9950	9950	0
540	20250327	105200	151728330	9950	9950	9950	9950	294
541	20250327	105100	148803030	9950	9950	9950	9950	0
542	20250327	105000	148803030	9950	9950	9950	9950	0
543	20250327	104900	148803030	9950	9950	9950	9950	0
544	20250327	104800	148803030	9950	9950	9950	9950	0
545	20250327	104700	148803030	9950	9950	9950	9950	0
546	20250327	104600	148803030	9950	9950	9950	9950	0
547	20250327	104500	148803030	9950	9950	9950	9950	8
548	20250327	104400	148723430	9960	9960	9960	9960	2
549	20250327	104300	148703510	9960	9960	9960	9960	0
550	20250327	104200	148703510	9960	9960	9960	9960	0
551	20250327	104100	148703510	9960	9960	9960	9960	9
552	20250327	104000	148613870	9950	9950	9950	9950	0
553	20250327	103900	148613870	9950	9950	9950	9950	0
554	20250327	103800	148613870	9950	9950	9950	9950	0
555	20250327	103700	148613870	9950	9950	9950	9950	0
556	20250327	103600	148613870	9950	9950	9950	9950	0
557	20250327	103500	148613870	9950	9950	9950	9950	0
558	20250327	103400	148613870	9950	9950	9950	9950	0
559	20250327	103300	148613870	9950	9950	9950	9950	0
560	20250327	103200	148613870	9950	9950	9950	9950	0
561	20250327	103100	148613870	9950	9950	9950	9950	2
562	20250327	103000	148593970	9960	9960	9960	9960	0
563	20250327	102900	148593970	9960	9960	9960	9960	0
564	20250327	102800	148593970	9960	9960	9960	9960	1
565	20250327	102700	148584010	9960	9960	9960	9960	0
566	20250327	102600	148584010	9960	9960	9960	9960	0
567	20250327	102500	148584010	9960	9960	9960	9960	0
568	20250327	102400	148584010	9960	9960	9960	9960	0
569	20250327	102300	148584010	9960	9960	9960	9960	3
570	20250327	102200	148554130	9960	9960	9960	9960	1
571	20250327	102100	148544170	9950	9950	9950	9950	262
572	20250327	102000	145937270	9950	9950	9950	9950	1
573	20250327	101900	145927320	9960	9960	9960	9960	0
574	20250327	101800	145927320	9960	9960	9960	9960	0
575	20250327	101700	145927320	9960	9960	9960	9960	0
576	20250327	101600	145927320	9960	9960	9960	9960	3
577	20250327	101500	145897440	9960	9960	9960	9960	0
578	20250327	101400	145897440	9960	9960	9960	9960	0
579	20250327	101300	145897440	9960	9960	9960	9960	0
580	20250327	101200	145897440	9960	9960	9960	9960	0
581	20250327	101100	145897440	9960	9960	9960	9960	0
582	20250327	101000	145897440	9960	9960	9960	9960	0
583	20250327	100900	145897440	9960	9960	9960	9960	0
584	20250327	100800	145897440	9960	9960	9960	9960	0
585	20250327	100700	145897440	9960	9960	9960	9960	0
586	20250327	100600	145897440	9960	9960	9960	9960	0
587	20250327	100500	145897440	9960	9960	9960	9960	0
588	20250327	100400	145897440	9960	9960	9960	9960	1
589	20250327	100300	145887480	9960	9960	9960	9960	1
590	20250327	100200	145877520	9970	9920	9970	9920	341
591	20250327	100100	142480550	9900	9900	9900	9900	0
592	20250327	100000	142480550	9900	9900	9900	9900	25
593	20250327	095900	142233050	9890	9990	10010	9890	13712
594	20250327	095800	6115920	10000	10000	10000	10000	0
595	20250327	095700	6115920	10000	10000	10000	10000	0
596	20250327	095600	6115920	10000	10000	10000	10000	0
597	20250327	095500	6115920	10000	10000	10000	10000	0
598	20250327	095400	6115920	10000	10000	10000	10000	0
599	20250327	095300	6115920	10000	10000	10000	10000	0
600	20250327	095200	6115920	10000	10000	10000	10000	32
601	20250327	095100	5795920	10000	10000	10000	10000	0
602	20250327	095000	5795920	10000	10000	10000	10000	0
603	20250327	094900	5795920	10000	10000	10000	10000	0
604	20250327	094800	5795920	10000	10000	10000	10000	57
605	20250327	094700	5225920	10010	10010	10010	10010	0
606	20250327	094600	5225920	10010	10010	10010	10010	0
607	20250327	094500	5225920	10010	10010	10010	10010	0
608	20250327	094400	5225920	10010	10010	10010	10010	1
609	20250327	094300	5215910	10010	10010	10010	10010	3
610	20250327	094200	5185880	10000	10000	10000	10000	17
611	20250327	094100	5015880	10010	10010	10010	10010	0
612	20250327	094000	5015880	10010	10010	10010	10010	0
613	20250327	093900	5015880	10010	10010	10010	10010	0
614	20250327	093800	5015880	10010	10010	10010	10010	0
615	20250327	093700	5015880	10010	10010	10010	10010	0
616	20250327	093600	5015880	10010	10010	10010	10010	0
617	20250327	093500	5015880	10010	10010	10010	10010	0
618	20250327	093400	5015880	10010	9990	10010	9990	327
619	20250327	093300	1745450	9980	9980	9980	9980	58
620	20250327	093200	1166610	9960	9960	9960	9960	0
621	20250327	093100	1166610	9960	9960	9960	9960	0
622	20250327	093000	1166610	9960	9960	9960	9960	0
623	20250327	092900	1166610	9960	9960	9960	9960	0
624	20250327	092800	1166610	9960	9960	9960	9960	0
625	20250327	092700	1166610	9960	9960	9960	9960	0
626	20250327	092600	1166610	9960	9960	9960	9960	0
627	20250327	092500	1166610	9960	9960	9960	9960	0
628	20250327	092400	1166610	9960	9960	9960	9960	0
629	20250327	092300	1166610	9960	9960	9960	9960	0
630	20250327	092200	1166610	9960	9960	9960	9960	0
631	20250327	092100	1166610	9960	9960	9960	9960	0
632	20250327	092000	1166610	9960	9960	9960	9960	4
633	20250327	091900	1126770	9960	9960	9960	9960	0
634	20250327	091800	1126770	9960	9960	9960	9960	0
635	20250327	091700	1126770	9960	9960	9960	9960	0
636	20250327	091600	1126770	9960	9960	9960	9960	0
637	20250327	091500	1126770	9960	9960	9960	9960	38
638	20250327	091400	748290	9960	9960	9960	9960	46
639	20250327	091300	290130	10000	10000	10000	10000	0
640	20250327	091200	290130	10000	10000	10000	10000	0
641	20250327	091100	290130	10000	10000	10000	10000	0
642	20250327	091000	290130	10000	10000	10000	10000	0
643	20250327	090900	290130	10000	10000	10000	10000	0
644	20250327	090800	290130	10000	10000	10000	10000	0
645	20250327	090700	290130	10000	10000	10000	10000	0
646	20250327	090600	290130	10000	10000	10000	10000	0
647	20250327	090500	290130	10000	10000	10000	10000	0
648	20250327	090400	290130	10000	10000	10000	10000	0
649	20250327	090300	290130	10000	10000	10000	10000	0
650	20250327	090200	290130	10000	10010	10010	10000	24
651	20250327	090100	50090	10010	10010	10010	10010	1
652	20250327	090000	40080	10020	10020	10020	10020	4