KissMeData/036480/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192000	111921190	8710	8710	8710	8710	34
3	20250327	191900	111921190	8710	8710	8710	8710	0
4	20250327	191800	111921190	8710	8710	8710	8710	0
5	20250327	191700	111921190	8710	8710	8710	8710	0
6	20250327	191600	111921190	8710	8710	8710	8710	0
7	20250327	191500	111921190	8710	8710	8710	8710	0
8	20250327	191400	111921190	8710	8710	8710	8710	0
9	20250327	191300	111921190	8710	8710	8710	8710	0
10	20250327	191200	111921190	8710	8710	8710	8710	0
11	20250327	191100	111921190	8710	8710	8710	8710	0
12	20250327	191000	111921190	8710	8710	8710	8710	0
13	20250327	190900	111921190	8710	8710	8710	8710	0
14	20250327	190800	111921190	8710	8710	8710	8710	0
15	20250327	190700	111921190	8710	8710	8710	8710	0
16	20250327	190600	111921190	8710	8710	8710	8710	0
17	20250327	190500	111921190	8710	8710	8710	8710	0
18	20250327	190400	111921190	8710	8710	8710	8710	0
19	20250327	190300	111921190	8710	8710	8710	8710	0
20	20250327	190200	111921190	8710	8710	8710	8710	0
21	20250327	190100	111921190	8710	8710	8710	8710	0
22	20250327	190000	111921190	8710	8710	8710	8710	0
23	20250327	185900	111921190	8710	8710	8710	8710	0
24	20250327	185800	111921190	8710	8710	8710	8710	0
25	20250327	185700	111921190	8710	8710	8710	8710	0
26	20250327	185600	111921190	8710	8710	8710	8710	0
27	20250327	185500	111921190	8710	8710	8710	8710	0
28	20250327	185400	111921190	8710	8710	8710	8710	0
29	20250327	185300	111921190	8710	8710	8710	8710	0
30	20250327	185200	111921190	8710	8710	8710	8710	0
31	20250327	185100	111921190	8710	8710	8710	8710	0
32	20250327	185000	111921190	8710	8710	8710	8710	34
33	20250327	184900	111921190	8710	8710	8710	8710	0
34	20250327	184800	111921190	8710	8710	8710	8710	0
35	20250327	184700	111921190	8710	8710	8710	8710	0
36	20250327	184600	111921190	8710	8710	8710	8710	0
37	20250327	184500	111921190	8710	8710	8710	8710	0
38	20250327	184400	111921190	8710	8710	8710	8710	0
39	20250327	184300	111921190	8710	8710	8710	8710	0
40	20250327	184200	111921190	8710	8710	8710	8710	0
41	20250327	184100	111921190	8710	8710	8710	8710	0
42	20250327	184000	111921190	8710	8710	8710	8710	0
43	20250327	183900	111921190	8710	8710	8710	8710	0
44	20250327	183800	111921190	8710	8710	8710	8710	0
45	20250327	183700	111921190	8710	8710	8710	8710	0
46	20250327	183600	111921190	8710	8710	8710	8710	0
47	20250327	183500	111921190	8710	8710	8710	8710	0
48	20250327	183400	111921190	8710	8710	8710	8710	0
49	20250327	183300	111921190	8710	8710	8710	8710	0
50	20250327	183200	111921190	8710	8710	8710	8710	0
51	20250327	183100	111921190	8710	8710	8710	8710	0
52	20250327	183000	111921190	8710	8710	8710	8710	0
53	20250327	182900	111921190	8710	8710	8710	8710	0
54	20250327	182800	111921190	8710	8710	8710	8710	0
55	20250327	182700	111921190	8710	8710	8710	8710	0
56	20250327	182600	111921190	8710	8710	8710	8710	0
57	20250327	182500	111921190	8710	8710	8710	8710	0
58	20250327	182400	111921190	8710	8710	8710	8710	0
59	20250327	182300	111921190	8710	8710	8710	8710	0
60	20250327	182200	111921190	8710	8710	8710	8710	0
61	20250327	182100	111921190	8710	8710	8710	8710	0
62	20250327	182000	111921190	8710	8710	8710	8710	34
63	20250327	181900	111921190	8710	8710	8710	8710	0
64	20250327	181800	111921190	8710	8710	8710	8710	0
65	20250327	181700	111921190	8710	8710	8710	8710	0
66	20250327	181600	111921190	8710	8710	8710	8710	0
67	20250327	181500	111921190	8710	8710	8710	8710	0
68	20250327	181400	111921190	8710	8710	8710	8710	0
69	20250327	181300	111921190	8710	8710	8710	8710	0
70	20250327	181200	111921190	8710	8710	8710	8710	0
71	20250327	181100	111921190	8710	8710	8710	8710	0
72	20250327	181000	111921190	8710	8710	8710	8710	0
73	20250327	180900	111921190	8710	8710	8710	8710	0
74	20250327	180800	111921190	8710	8710	8710	8710	0
75	20250327	180700	111921190	8710	8710	8710	8710	0
76	20250327	180600	111921190	8710	8710	8710	8710	0
77	20250327	180500	111921190	8710	8710	8710	8710	0
78	20250327	180400	111921190	8710	8710	8710	8710	0
79	20250327	180300	111921190	8710	8710	8710	8710	0
80	20250327	180200	111921190	8710	8710	8710	8710	0
81	20250327	180100	111921190	8710	8710	8710	8710	0
82	20250327	180000	111921190	8710	8710	8710	8710	0
83	20250327	175900	111921190	8710	8710	8710	8710	0
84	20250327	175800	111921190	8710	8710	8710	8710	0
85	20250327	175700	111921190	8710	8710	8710	8710	0
86	20250327	175600	111921190	8710	8710	8710	8710	0
87	20250327	175500	111921190	8710	8710	8710	8710	0
88	20250327	175400	111921190	8710	8710	8710	8710	0
89	20250327	175300	111921190	8710	8710	8710	8710	0
90	20250327	175200	111921190	8710	8710	8710	8710	0
91	20250327	175100	111921190	8710	8710	8710	8710	0
92	20250327	175000	111921190	8710	8710	8710	8710	34
93	20250327	174900	111921190	8710	8710	8710	8710	0
94	20250327	174800	111921190	8710	8710	8710	8710	0
95	20250327	174700	111921190	8710	8710	8710	8710	0
96	20250327	174600	111921190	8710	8710	8710	8710	0
97	20250327	174500	111921190	8710	8710	8710	8710	0
98	20250327	174400	111921190	8710	8710	8710	8710	0
99	20250327	174300	111921190	8710	8710	8710	8710	0
100	20250327	174200	111921190	8710	8710	8710	8710	0
101	20250327	174100	111921190	8710	8710	8710	8710	0
102	20250327	174000	111921190	8710	8710	8710	8710	0
103	20250327	173900	111921190	8710	8710	8710	8710	0
104	20250327	173800	111921190	8710	8710	8710	8710	0
105	20250327	173700	111921190	8710	8710	8710	8710	0
106	20250327	173600	111921190	8710	8710	8710	8710	0
107	20250327	173500	111921190	8710	8710	8710	8710	0
108	20250327	173400	111921190	8710	8710	8710	8710	0
109	20250327	173300	111921190	8710	8710	8710	8710	0
110	20250327	173200	111921190	8710	8710	8710	8710	0
111	20250327	173100	111921190	8710	8710	8710	8710	0
112	20250327	173000	111921190	8710	8710	8710	8710	0
113	20250327	172900	111921190	8710	8710	8710	8710	0
114	20250327	172800	111921190	8710	8710	8710	8710	0
115	20250327	172700	111921190	8710	8710	8710	8710	0
116	20250327	172600	111921190	8710	8710	8710	8710	0
117	20250327	172500	111921190	8710	8710	8710	8710	0
118	20250327	172400	111921190	8710	8710	8710	8710	0
119	20250327	172300	111921190	8710	8710	8710	8710	0
120	20250327	172200	111921190	8710	8710	8710	8710	0
121	20250327	172100	111921190	8710	8710	8710	8710	0
122	20250327	172000	111921190	8710	8710	8710	8710	34
123	20250327	171900	111921190	8710	8710	8710	8710	0
124	20250327	171800	111921190	8710	8710	8710	8710	0
125	20250327	171700	111921190	8710	8710	8710	8710	0
126	20250327	171600	111921190	8710	8710	8710	8710	0
127	20250327	171500	111921190	8710	8710	8710	8710	0
128	20250327	171400	111921190	8710	8710	8710	8710	0
129	20250327	171300	111921190	8710	8710	8710	8710	0
130	20250327	171200	111921190	8710	8710	8710	8710	0
131	20250327	171100	111921190	8710	8710	8710	8710	0
132	20250327	171000	111921190	8710	8710	8710	8710	0
133	20250327	170900	111921190	8710	8710	8710	8710	0
134	20250327	170800	111921190	8710	8710	8710	8710	0
135	20250327	170700	111921190	8710	8710	8710	8710	0
136	20250327	170600	111921190	8710	8710	8710	8710	0
137	20250327	170500	111921190	8710	8710	8710	8710	0
138	20250327	170400	111921190	8710	8710	8710	8710	0
139	20250327	170300	111921190	8710	8710	8710	8710	0
140	20250327	170200	111921190	8710	8710	8710	8710	0
141	20250327	170100	111921190	8710	8710	8710	8710	0
142	20250327	170000	111921190	8710	8710	8710	8710	0
143	20250327	165900	111921190	8710	8710	8710	8710	0
144	20250327	165800	111921190	8710	8710	8710	8710	0
145	20250327	165700	111921190	8710	8710	8710	8710	0
146	20250327	165600	111921190	8710	8710	8710	8710	0
147	20250327	165500	111921190	8710	8710	8710	8710	0
148	20250327	165400	111921190	8710	8710	8710	8710	0
149	20250327	165300	111921190	8710	8710	8710	8710	0
150	20250327	165200	111921190	8710	8710	8710	8710	0
151	20250327	165100	111921190	8710	8710	8710	8710	0
152	20250327	165000	111921190	8710	8710	8710	8710	34
153	20250327	164900	111921190	8710	8710	8710	8710	0
154	20250327	164800	111921190	8710	8710	8710	8710	0
155	20250327	164700	111921190	8710	8710	8710	8710	0
156	20250327	164600	111921190	8710	8710	8710	8710	0
157	20250327	164500	111921190	8710	8710	8710	8710	0
158	20250327	164400	111921190	8710	8710	8710	8710	0
159	20250327	164300	111921190	8710	8710	8710	8710	0
160	20250327	164200	111921190	8710	8710	8710	8710	0
161	20250327	164100	111921190	8710	8710	8710	8710	0
162	20250327	164000	111921190	8710	8710	8710	8710	0
163	20250327	163900	111921190	8710	8710	8710	8710	0
164	20250327	163800	111921190	8710	8710	8710	8710	0
165	20250327	163700	111921190	8710	8710	8710	8710	0
166	20250327	163600	111921190	8710	8710	8710	8710	0
167	20250327	163500	111921190	8710	8710	8710	8710	0
168	20250327	163400	111921190	8710	8710	8710	8710	0
169	20250327	163300	111921190	8710	8710	8710	8710	0
170	20250327	163200	111921190	8710	8710	8710	8710	0
171	20250327	163100	111921190	8710	8710	8710	8710	0
172	20250327	163000	111921190	8710	8710	8710	8710	0
173	20250327	162900	111921190	8710	8710	8710	8710	0
174	20250327	162800	111921190	8710	8710	8710	8710	0
175	20250327	162700	111921190	8710	8710	8710	8710	0
176	20250327	162600	111921190	8710	8710	8710	8710	0
177	20250327	162500	111921190	8710	8710	8710	8710	0
178	20250327	162400	111921190	8710	8710	8710	8710	0
179	20250327	162300	111921190	8710	8710	8710	8710	0
180	20250327	162200	111921190	8710	8710	8710	8710	0
181	20250327	162100	111921190	8710	8710	8710	8710	0
182	20250327	162000	111921190	8710	8710	8710	8710	34
183	20250327	161900	111921190	8710	8710	8710	8710	0
184	20250327	161800	111921190	8710	8710	8710	8710	0
185	20250327	161700	111921190	8710	8710	8710	8710	0
186	20250327	161600	111921190	8710	8710	8710	8710	0
187	20250327	161500	111921190	8710	8710	8710	8710	0
188	20250327	161400	111921190	8710	8710	8710	8710	0
189	20250327	161300	111921190	8710	8710	8710	8710	0
190	20250327	161200	111921190	8710	8710	8710	8710	0
191	20250327	161100	111921190	8710	8710	8710	8710	0
192	20250327	161000	111921190	8710	8710	8710	8710	0
193	20250327	160900	111921190	8710	8710	8710	8710	0
194	20250327	160800	111921190	8710	8710	8710	8710	0
195	20250327	160700	111921190	8710	8710	8710	8710	0
196	20250327	160600	111921190	8710	8710	8710	8710	0
197	20250327	160500	111921190	8710	8710	8710	8710	0
198	20250327	160400	111921190	8710	8710	8710	8710	0
199	20250327	160300	111921190	8710	8710	8710	8710	0
200	20250327	160200	111921190	8710	8710	8710	8710	0
201	20250327	160100	111921190	8710	8710	8710	8710	0
202	20250327	160000	111921190	8710	8710	8710	8710	0
203	20250327	155900	111921190	8710	8710	8710	8710	0
204	20250327	155800	111921190	8710	8710	8710	8710	0
205	20250327	155700	111921190	8710	8710	8710	8710	0
206	20250327	155600	111921190	8710	8710	8710	8710	0
207	20250327	155500	111921190	8710	8710	8710	8710	0
208	20250327	155400	111921190	8710	8710	8710	8710	0
209	20250327	155300	111921190	8710	8710	8710	8710	0
210	20250327	155200	111921190	8710	8710	8710	8710	0
211	20250327	155100	111921190	8710	8710	8710	8710	0
212	20250327	155000	111921190	8710	8710	8710	8710	34
213	20250327	154900	111921190	8710	8710	8710	8710	0
214	20250327	154800	111921190	8710	8710	8710	8710	0
215	20250327	154700	111921190	8710	8710	8710	8710	0
216	20250327	154600	111921190	8710	8710	8710	8710	0
217	20250327	154500	111921190	8710	8710	8710	8710	0
218	20250327	154400	111921190	8710	8710	8710	8710	0
219	20250327	154300	111921190	8710	8710	8710	8710	0
220	20250327	154200	111921190	8710	8710	8710	8710	0
221	20250327	154100	111921190	8710	8710	8710	8710	0
222	20250327	154000	111921190	8710	8710	8710	8710	0
223	20250327	153900	111921190	8710	8710	8710	8710	0
224	20250327	153800	111921190	8710	8710	8710	8710	0
225	20250327	153700	111921190	8710	8710	8710	8710	0
226	20250327	153600	111921190	8710	8710	8710	8710	0
227	20250327	153500	111921190	8710	8710	8710	8710	0
228	20250327	153400	111921190	8710	8710	8710	8710	0
229	20250327	153300	111921190	8710	8710	8710	8710	0
230	20250327	153200	111921190	8710	8710	8710	8710	0
231	20250327	153100	111921190	8710	8710	8710	8710	0
232	20250327	153000	111921190	8710	8710	8710	8710	34
233	20250327	152900	111625050	8710	8710	8710	8710	0
234	20250327	152800	111625050	8710	8710	8710	8710	0
235	20250327	152700	111625050	8710	8710	8710	8710	0
236	20250327	152600	111625050	8710	8710	8710	8710	0
237	20250327	152500	111625050	8710	8710	8710	8710	0
238	20250327	152400	111625050	8710	8710	8710	8710	0
239	20250327	152300	111625050	8710	8710	8710	8710	0
240	20250327	152200	111625050	8710	8710	8710	8710	0
241	20250327	152100	111625050	8710	8710	8710	8710	0
242	20250327	152000	111625050	8710	8710	8710	8710	0
243	20250327	151900	111625050	8710	8710	8710	8710	0
244	20250327	151800	111625050	8710	8700	8710	8700	2
245	20250327	151700	111607640	8690	8690	8690	8690	1
246	20250327	151600	111598950	8720	8720	8720	8720	0
247	20250327	151500	111598950	8720	8720	8720	8720	300
248	20250327	151400	108982950	8720	8720	8720	8720	0
249	20250327	151300	108982950	8720	8720	8720	8720	200
250	20250327	151200	107238950	8720	8720	8720	8720	0
251	20250327	151100	107238950	8720	8720	8720	8720	0
252	20250327	151000	107238950	8720	8720	8720	8720	0
253	20250327	150900	107238950	8720	8720	8720	8720	300
254	20250327	150800	104622950	8710	8710	8710	8710	73
255	20250327	150700	103987120	8710	8700	8710	8700	57
256	20250327	150600	103491150	8700	8700	8700	8700	0
257	20250327	150500	103491150	8700	8700	8700	8700	0
258	20250327	150400	103491150	8700	8700	8700	8700	0
259	20250327	150300	103491150	8700	8700	8700	8700	0
260	20250327	150200	103491150	8700	8700	8700	8700	0
261	20250327	150100	103491150	8700	8700	8700	8700	0
262	20250327	150000	103491150	8700	8700	8700	8700	0
263	20250327	145900	103491150	8700	8700	8700	8700	0
264	20250327	145800	103491150	8700	8700	8700	8700	0
265	20250327	145700	103491150	8700	8700	8700	8700	0
266	20250327	145600	103491150	8700	8700	8700	8700	0
267	20250327	145500	103491150	8700	8700	8700	8700	200
268	20250327	145400	101751150	8700	8700	8700	8700	200
269	20250327	145300	100011150	8670	8670	8670	8670	0
270	20250327	145200	100011150	8670	8670	8670	8670	0
271	20250327	145100	100011150	8670	8670	8670	8670	0
272	20250327	145000	100011150	8670	8670	8670	8670	0
273	20250327	144900	100011150	8670	8670	8670	8670	0
274	20250327	144800	100011150	8670	8670	8670	8670	0
275	20250327	144700	100011150	8670	8670	8670	8670	0
276	20250327	144600	100011150	8670	8670	8670	8670	150
277	20250327	144500	98710650	8660	8660	8660	8660	0
278	20250327	144400	98710650	8660	8660	8660	8660	0
279	20250327	144300	98710650	8660	8660	8660	8660	0
280	20250327	144200	98710650	8660	8660	8660	8660	0
281	20250327	144100	98710650	8660	8660	8660	8660	0
282	20250327	144000	98710650	8660	8660	8660	8660	0
283	20250327	143900	98710650	8660	8660	8660	8660	0
284	20250327	143800	98710650	8660	8660	8660	8660	0
285	20250327	143700	98710650	8660	8660	8660	8660	0
286	20250327	143600	98710650	8660	8660	8660	8660	0
287	20250327	143500	98710650	8660	8660	8660	8660	0
288	20250327	143400	98710650	8660	8660	8660	8660	0
289	20250327	143300	98710650	8660	8660	8660	8660	0
290	20250327	143200	98710650	8660	8670	8670	8660	101
291	20250327	143100	97834990	8670	8670	8670	8670	1
292	20250327	143000	97826320	8670	8670	8670	8670	0
293	20250327	142900	97826320	8670	8670	8670	8670	50
294	20250327	142800	97392820	8670	8670	8670	8670	0
295	20250327	142700	97392820	8670	8670	8670	8670	1
296	20250327	142600	97384150	8710	8670	8710	8670	33
297	20250327	142500	97097920	8730	8730	8730	8730	0
298	20250327	142400	97097920	8730	8730	8730	8730	0
299	20250327	142300	97097920	8730	8730	8730	8730	0
300	20250327	142200	97097920	8730	8730	8730	8730	0
301	20250327	142100	97097920	8730	8730	8730	8730	0
302	20250327	142000	97097920	8730	8730	8730	8730	0
303	20250327	141900	97097920	8730	8730	8730	8730	0
304	20250327	141800	97097920	8730	8730	8730	8730	0
305	20250327	141700	97097920	8730	8730	8730	8730	0
306	20250327	141600	97097920	8730	8730	8730	8730	0
307	20250327	141500	97097920	8730	8730	8730	8730	0
308	20250327	141400	97097920	8730	8730	8730	8730	0
309	20250327	141300	97097920	8730	8730	8730	8730	0
310	20250327	141200	97097920	8730	8730	8730	8730	0
311	20250327	141100	97097920	8730	8730	8730	8730	0
312	20250327	141000	97097920	8730	8730	8730	8730	0
313	20250327	140900	97097920	8730	8730	8730	8730	0
314	20250327	140800	97097920	8730	8730	8730	8730	0
315	20250327	140700	97097920	8730	8730	8730	8730	0
316	20250327	140600	97097920	8730	8730	8730	8730	0
317	20250327	140500	97097920	8730	8730	8730	8730	0
318	20250327	140400	97097920	8730	8730	8730	8730	0
319	20250327	140300	97097920	8730	8730	8730	8730	0
320	20250327	140200	97097920	8730	8730	8730	8730	0
321	20250327	140100	97097920	8730	8730	8730	8730	0
322	20250327	140000	97097920	8730	8730	8730	8730	0
323	20250327	135900	97097920	8730	8730	8730	8730	1
324	20250327	135800	97089190	8730	8730	8730	8730	0
325	20250327	135700	97089190	8730	8730	8730	8730	0
326	20250327	135600	97089190	8730	8730	8730	8730	0
327	20250327	135500	97089190	8730	8730	8730	8730	0
328	20250327	135400	97089190	8730	8730	8730	8730	0
329	20250327	135300	97089190	8730	8730	8730	8730	0
330	20250327	135200	97089190	8730	8730	8730	8730	0
331	20250327	135100	97089190	8730	8730	8730	8730	0
332	20250327	135000	97089190	8730	8730	8730	8730	0
333	20250327	134900	97089190	8730	8730	8730	8730	0
334	20250327	134800	97089190	8730	8730	8730	8730	0
335	20250327	134700	97089190	8730	8730	8730	8730	0
336	20250327	134600	97089190	8730	8730	8730	8730	0
337	20250327	134500	97089190	8730	8730	8730	8730	0
338	20250327	134400	97089190	8730	8730	8730	8730	0
339	20250327	134300	97089190	8730	8730	8730	8730	0
340	20250327	134200	97089190	8730	8730	8730	8730	0
341	20250327	134100	97089190	8730	8730	8730	8730	0
342	20250327	134000	97089190	8730	8730	8730	8730	0
343	20250327	133900	97089190	8730	8730	8730	8730	0
344	20250327	133800	97089190	8730	8730	8730	8730	0
345	20250327	133700	97089190	8730	8730	8730	8730	1
346	20250327	133600	97080460	8720	8720	8720	8720	0
347	20250327	133500	97080460	8720	8720	8720	8720	0
348	20250327	133400	97080460	8720	8720	8720	8720	0
349	20250327	133300	97080460	8720	8720	8720	8720	0
350	20250327	133200	97080460	8720	8720	8720	8720	0
351	20250327	133100	97080460	8720	8720	8720	8720	38
352	20250327	133000	96749100	8720	8720	8720	8720	0
353	20250327	132900	96749100	8720	8720	8720	8720	0
354	20250327	132800	96749100	8720	8720	8720	8720	0
355	20250327	132700	96749100	8720	8720	8720	8720	0
356	20250327	132600	96749100	8720	8720	8720	8720	164
357	20250327	132500	95319020	8720	8720	8720	8720	0
358	20250327	132400	95319020	8720	8720	8720	8720	0
359	20250327	132300	95319020	8720	8720	8720	8720	0
360	20250327	132200	95319020	8720	8690	8720	8690	106
361	20250327	132100	94397700	8720	8720	8720	8720	0
362	20250327	132000	94397700	8720	8720	8720	8720	0
363	20250327	131900	94397700	8720	8720	8720	8720	0
364	20250327	131800	94397700	8720	8720	8720	8720	0
365	20250327	131700	94397700	8720	8720	8720	8720	1
366	20250327	131600	94388980	8670	8670	8670	8670	0
367	20250327	131500	94388980	8670	8670	8670	8670	0
368	20250327	131400	94388980	8670	8670	8670	8670	0
369	20250327	131300	94388980	8670	8670	8670	8670	0
370	20250327	131200	94388980	8670	8670	8670	8670	80
371	20250327	131100	93695380	8720	8720	8720	8720	1
372	20250327	131000	93686660	8660	8660	8660	8660	0
373	20250327	130900	93686660	8660	8660	8660	8660	0
374	20250327	130800	93686660	8660	8660	8660	8660	0
375	20250327	130700	93686660	8660	8660	8660	8660	0
376	20250327	130600	93686660	8660	8660	8660	8660	0
377	20250327	130500	93686660	8660	8660	8660	8660	0
378	20250327	130400	93686660	8660	8660	8660	8660	0
379	20250327	130300	93686660	8660	8660	8660	8660	0
380	20250327	130200	93686660	8660	8660	8660	8660	0
381	20250327	130100	93686660	8660	8660	8660	8660	0
382	20250327	130000	93686660	8660	8660	8660	8660	46
383	20250327	125900	93288300	8660	8660	8660	8660	0
384	20250327	125800	93288300	8660	8660	8660	8660	0
385	20250327	125700	93288300	8660	8660	8660	8660	0
386	20250327	125600	93288300	8660	8660	8660	8660	0
387	20250327	125500	93288300	8660	8660	8660	8660	0
388	20250327	125400	93288300	8660	8660	8660	8660	349
389	20250327	125300	90265960	8720	8720	8720	8720	0
390	20250327	125200	90265960	8720	8720	8720	8720	1
391	20250327	125100	90257240	8650	8650	8650	8650	0
392	20250327	125000	90257240	8650	8650	8650	8650	0
393	20250327	124900	90257240	8650	8650	8650	8650	0
394	20250327	124800	90257240	8650	8650	8650	8650	0
395	20250327	124700	90257240	8650	8650	8650	8650	0
396	20250327	124600	90257240	8650	8650	8650	8650	0
397	20250327	124500	90257240	8650	8650	8650	8650	0
398	20250327	124400	90257240	8650	8650	8650	8650	0
399	20250327	124300	90257240	8650	8650	8650	8650	0
400	20250327	124200	90257240	8650	8650	8650	8650	0
401	20250327	124100	90257240	8650	8650	8650	8650	0
402	20250327	124000	90257240	8650	8700	8700	8650	1723
403	20250327	123900	75315450	8710	8710	8710	8710	0
404	20250327	123800	75315450	8710	8710	8710	8710	0
405	20250327	123700	75315450	8710	8710	8710	8710	0
406	20250327	123600	75315450	8710	8710	8710	8710	0
407	20250327	123500	75315450	8710	8710	8710	8710	0
408	20250327	123400	75315450	8710	8710	8710	8710	0
409	20250327	123300	75315450	8710	8710	8710	8710	0
410	20250327	123200	75315450	8710	8710	8710	8710	0
411	20250327	123100	75315450	8710	8710	8710	8710	0
412	20250327	123000	75315450	8710	8710	8710	8710	0
413	20250327	122900	75315450	8710	8710	8710	8710	0
414	20250327	122800	75315450	8710	8710	8710	8710	0
415	20250327	122700	75315450	8710	8710	8710	8710	0
416	20250327	122600	75315450	8710	8710	8710	8710	0
417	20250327	122500	75315450	8710	8710	8710	8710	621
418	20250327	122400	69906540	8700	8700	8700	8700	150
419	20250327	122300	68601540	8700	8700	8700	8700	150
420	20250327	122200	67296540	8710	8710	8710	8710	0
421	20250327	122100	67296540	8710	8710	8710	8710	0
422	20250327	122000	67296540	8710	8710	8710	8710	0
423	20250327	121900	67296540	8710	8710	8710	8710	0
424	20250327	121800	67296540	8710	8710	8710	8710	0
425	20250327	121700	67296540	8710	8710	8710	8710	0
426	20250327	121600	67296540	8710	8710	8710	8710	0
427	20250327	121500	67296540	8710	8710	8710	8710	0
428	20250327	121400	67296540	8710	8710	8710	8710	0
429	20250327	121300	67296540	8710	8710	8710	8710	0
430	20250327	121200	67296540	8710	8710	8710	8710	0
431	20250327	121100	67296540	8710	8710	8710	8710	0
432	20250327	121000	67296540	8710	8710	8710	8710	0
433	20250327	120900	67296540	8710	8710	8710	8710	0
434	20250327	120800	67296540	8710	8710	8710	8710	0
435	20250327	120700	67296540	8710	8710	8710	8710	0
436	20250327	120600	67296540	8710	8710	8710	8710	0
437	20250327	120500	67296540	8710	8710	8710	8710	0
438	20250327	120400	67296540	8710	8710	8710	8710	0
439	20250327	120300	67296540	8710	8700	8710	8700	156
440	20250327	120200	65939320	8700	8700	8700	8700	0
441	20250327	120100	65939320	8700	8700	8700	8700	0
442	20250327	120000	65939320	8700	8700	8700	8700	0
443	20250327	115900	65939320	8700	8700	8700	8700	0
444	20250327	115800	65939320	8700	8700	8700	8700	0
445	20250327	115700	65939320	8700	8700	8700	8700	0
446	20250327	115600	65939320	8700	8700	8700	8700	0
447	20250327	115500	65939320	8700	8700	8700	8700	1
448	20250327	115400	65930620	8670	8670	8670	8670	0
449	20250327	115300	65930620	8670	8670	8670	8670	0
450	20250327	115200	65930620	8670	8670	8670	8670	0
451	20250327	115100	65930620	8670	8670	8670	8670	0
452	20250327	115000	65930620	8670	8670	8670	8670	0
453	20250327	114900	65930620	8670	8670	8670	8670	0
454	20250327	114800	65930620	8670	8670	8670	8670	212
455	20250327	114700	64092580	8650	8660	8660	8650	500
456	20250327	114600	59764820	8710	8710	8710	8710	0
457	20250327	114500	59764820	8710	8710	8710	8710	0
458	20250327	114400	59764820	8710	8700	8710	8700	350
459	20250327	114300	56719170	8700	8700	8700	8700	0
460	20250327	114200	56719170	8700	8700	8700	8700	0
461	20250327	114100	56719170	8700	8700	8700	8700	0
462	20250327	114000	56719170	8700	8700	8700	8700	0
463	20250327	113900	56719170	8700	8700	8700	8700	0
464	20250327	113800	56719170	8700	8700	8700	8700	0
465	20250327	113700	56719170	8700	8700	8700	8700	0
466	20250327	113600	56719170	8700	8700	8700	8700	0
467	20250327	113500	56719170	8700	8700	8700	8700	0
468	20250327	113400	56719170	8700	8700	8700	8700	0
469	20250327	113300	56719170	8700	8700	8700	8700	0
470	20250327	113200	56719170	8700	8700	8700	8700	0
471	20250327	113100	56719170	8700	8700	8700	8700	0
472	20250327	113000	56719170	8700	8700	8700	8700	0
473	20250327	112900	56719170	8700	8700	8700	8700	0
474	20250327	112800	56719170	8700	8700	8700	8700	0
475	20250327	112700	56719170	8700	8700	8700	8700	0
476	20250327	112600	56719170	8700	8700	8700	8700	0
477	20250327	112500	56719170	8700	8700	8700	8700	0
478	20250327	112400	56719170	8700	8700	8700	8700	0
479	20250327	112300	56719170	8700	8700	8700	8700	5
480	20250327	112200	56675670	8700	8700	8700	8700	0
481	20250327	112100	56675670	8700	8700	8700	8700	0
482	20250327	112000	56675670	8700	8700	8700	8700	0
483	20250327	111900	56675670	8700	8700	8700	8700	0
484	20250327	111800	56675670	8700	8700	8700	8700	0
485	20250327	111700	56675670	8700	8700	8700	8700	0
486	20250327	111600	56675670	8700	8700	8700	8700	0
487	20250327	111500	56675670	8700	8700	8700	8700	0
488	20250327	111400	56675670	8700	8700	8700	8700	0
489	20250327	111300	56675670	8700	8700	8700	8700	0
490	20250327	111200	56675670	8700	8700	8700	8700	0
491	20250327	111100	56675670	8700	8700	8700	8700	0
492	20250327	111000	56675670	8700	8700	8700	8700	0
493	20250327	110900	56675670	8700	8700	8700	8700	0
494	20250327	110800	56675670	8700	8700	8700	8700	0
495	20250327	110700	56675670	8700	8700	8700	8700	1
496	20250327	110600	56666970	8700	8700	8700	8700	7
497	20250327	110500	56606070	8700	8700	8700	8700	0
498	20250327	110400	56606070	8700	8700	8700	8700	1
499	20250327	110300	56597370	8690	8690	8690	8690	0
500	20250327	110200	56597370	8690	8690	8690	8690	0
501	20250327	110100	56597370	8690	8690	8690	8690	0
502	20250327	110000	56597370	8690	8690	8690	8690	50
503	20250327	105900	56162870	8690	8690	8690	8690	0
504	20250327	105800	56162870	8690	8690	8690	8690	0
505	20250327	105700	56162870	8690	8690	8690	8690	0
506	20250327	105600	56162870	8690	8690	8690	8690	0
507	20250327	105500	56162870	8690	8690	8690	8690	0
508	20250327	105400	56162870	8690	8690	8690	8690	0
509	20250327	105300	56162870	8690	8680	8690	8680	100
510	20250327	105200	55293990	8680	8680	8680	8680	47
511	20250327	105100	54886030	8690	8690	8690	8690	0
512	20250327	105000	54886030	8690	8690	8690	8690	0
513	20250327	104900	54886030	8690	8690	8690	8690	1
514	20250327	104800	54877340	8650	8650	8650	8650	0
515	20250327	104700	54877340	8650	8650	8650	8650	0
516	20250327	104600	54877340	8650	8650	8650	8650	0
517	20250327	104500	54877340	8650	8650	8650	8650	0
518	20250327	104400	54877340	8650	8650	8650	8650	0
519	20250327	104300	54877340	8650	8650	8650	8650	0
520	20250327	104200	54877340	8650	8650	8650	8650	0
521	20250327	104100	54877340	8650	8650	8650	8650	0
522	20250327	104000	54877340	8650	8650	8650	8650	0
523	20250327	103900	54877340	8650	8650	8650	8650	0
524	20250327	103800	54877340	8650	8650	8650	8650	3
525	20250327	103700	54851390	8690	8690	8690	8690	0
526	20250327	103600	54851390	8690	8690	8690	8690	0
527	20250327	103500	54851390	8690	8690	8690	8690	0
528	20250327	103400	54851390	8690	8690	8690	8690	0
529	20250327	103300	54851390	8690	8690	8690	8690	0
530	20250327	103200	54851390	8690	8690	8690	8690	0
531	20250327	103100	54851390	8690	8690	8690	8690	0
532	20250327	103000	54851390	8690	8690	8690	8690	0
533	20250327	102900	54851390	8690	8690	8690	8690	0
534	20250327	102800	54851390	8690	8690	8690	8690	1
535	20250327	102700	54842700	8650	8650	8650	8650	0
536	20250327	102600	54842700	8650	8650	8650	8650	377
537	20250327	102500	51581650	8640	8640	8640	8640	0
538	20250327	102400	51581650	8640	8640	8640	8640	1
539	20250327	102300	51573010	8640	8640	8640	8640	0
540	20250327	102200	51573010	8640	8640	8640	8640	0
541	20250327	102100	51573010	8640	8650	8650	8640	850
542	20250327	102000	44227410	8650	8650	8650	8650	0
543	20250327	101900	44227410	8650	8650	8650	8650	0
544	20250327	101800	44227410	8650	8650	8650	8650	0
545	20250327	101700	44227410	8650	8650	8650	8650	0
546	20250327	101600	44227410	8650	8650	8650	8650	0
547	20250327	101500	44227410	8650	8650	8650	8650	0
548	20250327	101400	44227410	8650	8650	8650	8650	0
549	20250327	101300	44227410	8650	8650	8650	8650	0
550	20250327	101200	44227410	8650	8650	8650	8650	0
551	20250327	101100	44227410	8650	8650	8650	8650	0
552	20250327	101000	44227410	8650	8650	8650	8650	0
553	20250327	100900	44227410	8650	8650	8650	8650	0
554	20250327	100800	44227410	8650	8650	8650	8650	0
555	20250327	100700	44227410	8650	8650	8650	8650	0
556	20250327	100600	44227410	8650	8650	8650	8650	0
557	20250327	100500	44227410	8650	8650	8650	8650	0
558	20250327	100400	44227410	8650	8650	8650	8650	0
559	20250327	100300	44227410	8650	8650	8650	8650	0
560	20250327	100200	44227410	8650	8650	8650	8650	0
561	20250327	100100	44227410	8650	8650	8650	8650	0
562	20250327	100000	44227410	8650	8650	8650	8650	0
563	20250327	095900	44227410	8650	8650	8650	8650	0
564	20250327	095800	44227410	8650	8650	8650	8650	0
565	20250327	095700	44227410	8650	8650	8650	8650	0
566	20250327	095600	44227410	8650	8700	8700	8650	39
567	20250327	095500	43888310	8650	8650	8650	8650	0
568	20250327	095400	43888310	8650	8670	8670	8650	134
569	20250327	095300	42728530	8700	8700	8700	8700	30
570	20250327	095200	42467530	8710	8710	8710	8710	0
571	20250327	095100	42467530	8710	8710	8710	8710	0
572	20250327	095000	42467530	8710	8710	8710	8710	0
573	20250327	094900	42467530	8710	8710	8710	8710	0
574	20250327	094800	42467530	8710	8710	8710	8710	0
575	20250327	094700	42467530	8710	8710	8710	8710	0
576	20250327	094600	42467530	8710	8710	8710	8710	6
577	20250327	094500	42415270	8650	8650	8650	8650	0
578	20250327	094400	42415270	8650	8650	8650	8650	0
579	20250327	094300	42415270	8650	8650	8650	8650	0
580	20250327	094200	42415270	8650	8650	8650	8650	0
581	20250327	094100	42415270	8650	8650	8650	8650	0
582	20250327	094000	42415270	8650	8690	8690	8650	6
583	20250327	093900	42363180	8710	8710	8710	8710	0
584	20250327	093800	42363180	8710	8710	8710	8710	0
585	20250327	093700	42363180	8710	8710	8710	8710	50
586	20250327	093600	41927680	8710	8710	8710	8710	0
587	20250327	093500	41927680	8710	8710	8710	8710	0
588	20250327	093400	41927680	8710	8710	8710	8710	0
589	20250327	093300	41927680	8710	8710	8710	8710	0
590	20250327	093200	41927680	8710	8710	8710	8710	0
591	20250327	093100	41927680	8710	8710	8710	8710	0
592	20250327	093000	41927680	8710	8700	8710	8700	484
593	20250327	092900	37712880	8710	8710	8710	8710	0
594	20250327	092800	37712880	8710	8710	8710	8710	0
595	20250327	092700	37712880	8710	8710	8710	8710	0
596	20250327	092600	37712880	8710	8710	8710	8710	0
597	20250327	092500	37712880	8710	8710	8710	8710	814
598	20250327	092400	30622940	8710	8710	8710	8710	13
599	20250327	092300	30509710	8680	8680	8680	8680	0
600	20250327	092200	30509710	8680	8680	8680	8680	0
601	20250327	092100	30509710	8680	8680	8680	8680	0
602	20250327	092000	30509710	8680	8680	8680	8680	6
603	20250327	091900	30457630	8680	8680	8680	8680	40
604	20250327	091800	30110430	8680	8680	8680	8680	1
605	20250327	091700	30101750	8680	8680	8680	8680	248
606	20250327	091600	27949110	8630	8630	8630	8630	0
607	20250327	091500	27949110	8630	8630	8630	8630	0
608	20250327	091400	27949110	8630	8630	8630	8630	0
609	20250327	091300	27949110	8630	8630	8630	8630	0
610	20250327	091200	27949110	8630	8630	8630	8630	400
611	20250327	091100	24497110	8620	8620	8620	8620	0
612	20250327	091000	24497110	8620	8630	8630	8620	1039
613	20250327	090900	15538450	8640	8640	8640	8640	0
614	20250327	090800	15538450	8640	8640	8640	8640	299
615	20250327	090700	12955090	8620	8630	8630	8620	960
616	20250327	090600	4679650	8650	8650	8650	8650	0
617	20250327	090500	4679650	8650	8650	8650	8650	40
618	20250327	090400	4333650	8650	8650	8650	8650	0
619	20250327	090300	4333650	8650	8650	8650	8650	0
620	20250327	090200	4333650	8650	8650	8650	8650	1
621	20250327	090100	4325000	8650	8650	8650	8650	0
622	20250327	090000	4325000	8650	8650	8650	8650	500